TR4DER - S&P SMALLCAP 600 [^SML] Historical Prices

S&P SMALLCAP 600 - [Ticker: ^SML]
Last Trade	906.48	Last Trade Time	2017-11-01 - 19:50:00
Variation	-5.56 (-0.61%)	Open	917.15
High	917.65	Low	900.99
Volume	371,198,032	Average Volume (3m)	0
Yield		Bid / Ask	905.91 x 0 - 907.14 x 0
Former Close	912.04	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
^SML quotes from 2000-01-01 to 2024-05-02
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-06-23	0	206.54	207.02	203.81	204.62	00:00:00
2000-06-26	0	204.62	208.13	204.62	208.13	00:00:00
2000-06-27	0	208.13	209.45	206.50	206.51	00:00:00
2000-06-28	0	206.51	213.58	206.48	213.58	00:00:00
2000-06-29	0	213.58	213.58	210.36	210.84	00:00:00
2000-06-30	0	210.84	211.39	209.84	210.70	00:00:00
2000-07-03	0	210.69	213.26	210.67	213.25	00:00:00
2000-07-05	0	213.25	213.25	210.20	210.31	00:00:00
2000-07-06	0	210.31	212.64	208.45	212.64	00:00:00
2000-07-07	0	212.64	215.77	212.59	215.71	00:00:00
2000-07-10	0	215.71	218.02	215.64	217.25	00:00:00
2000-07-11	0	217.25	218.16	216.19	217.07	00:00:00
2000-07-12	0	217.07	220.09	217.07	220.09	00:00:00
2000-07-13	0	220.09	220.63	219.03	219.79	00:00:00
2000-07-14	0	219.79	220.41	218.68	219.67	00:00:00
2000-07-17	0	219.67	221.43	219.32	221.30	00:00:00
2000-07-18	0	221.30	221.30	218.13	218.38	00:00:00
2000-07-19	0	218.38	218.39	214.91	215.00	00:00:00
2000-07-20	0	215.00	217.37	215.00	217.06	00:00:00
2000-07-21	0	217.06	217.09	212.11	212.11	00:00:00
2000-07-24	0	212.11	213.08	209.52	210.01	00:00:00
2000-07-25	0	210.01	211.47	208.95	210.15	00:00:00
2000-07-26	0	210.15	210.15	206.17	209.80	00:00:00
2000-07-27	0	209.80	209.80	205.54	205.56	00:00:00
2000-07-28	0	205.56	205.81	200.39	200.74	00:00:00
2000-07-31	0	200.74	205.43	199.54	205.43	00:00:00
2000-08-01	0	205.43	205.97	204.35	205.03	00:00:00
2000-08-02	0	205.03	207.28	204.82	206.45	00:00:00
2000-08-03	0	206.45	206.45	201.77	205.54	00:00:00
2000-08-04	0	205.54	207.62	205.54	207.41	00:00:00
2000-08-07	0	207.41	209.73	207.41	209.63	00:00:00
2000-08-08	0	209.63	210.31	209.00	209.00	00:00:00
2000-08-09	0	209.00	210.57	208.78	209.19	00:00:00
2000-08-10	0	209.19	209.19	207.29	207.31	00:00:00
2000-08-11	0	207.31	210.86	206.36	210.72	00:00:00
2000-08-14	0	210.72	212.91	210.60	212.88	00:00:00
2000-08-15	0	212.88	212.95	210.99	210.99	00:00:00
2000-08-16	0	210.99	212.53	210.99	212.42	00:00:00
2000-08-17	0	212.42	214.50	211.81	214.49	00:00:00
2000-08-18	0	214.49	215.28	213.98	214.09	00:00:00
2000-08-21	0	214.09	215.72	213.80	214.30	00:00:00
2000-08-22	0	214.30	215.44	214.30	214.73	00:00:00
2000-08-23	0	214.73	215.26	213.42	215.13	00:00:00
2000-08-24	0	215.13	217.81	215.13	217.80	00:00:00
2000-08-25	0	217.80	219.04	217.78	218.52	00:00:00
2000-08-28	0	218.52	219.72	218.10	218.24	00:00:00
2000-08-29	0	218.24	220.44	218.23	220.38	00:00:00
2000-08-30	0	220.38	221.37	220.20	221.37	00:00:00
2000-08-31	0	221.37	223.92	221.37	223.49	00:00:00
2000-09-01	0	223.49	224.69	222.67	224.69	00:00:00
2000-09-05	0	224.69	225.04	221.93	222.23	00:00:00
2000-09-06	0	222.23	222.41	220.93	221.71	00:00:00
2000-09-07	0	221.71	225.12	221.70	225.12	00:00:00
2000-09-08	0	225.12	225.12	222.30	222.42	00:00:00
2000-09-11	0	222.42	223.57	221.58	221.83	00:00:00
2000-09-12	0	221.83	223.62	221.75	221.80	00:00:00
2000-09-13	0	221.80	222.34	220.62	222.10	00:00:00
2000-09-14	0	222.10	224.87	222.10	224.41	00:00:00
2000-09-15	0	224.41	224.41	222.17	222.92	00:00:00
2000-09-18	0	222.92	222.92	216.59	216.77	00:00:00
2000-09-19	0	216.77	217.84	215.47	217.82	00:00:00
2000-09-20	0	217.82	218.35	216.02	217.54	00:00:00
2000-09-21	0	217.54	217.54	214.09	214.57	00:00:00
2000-09-22	0	214.57	216.32	210.39	216.12	00:00:00
2000-09-25	0	216.12	217.62	214.50	214.50	00:00:00
2000-09-26	0	214.50	215.27	212.74	212.98	00:00:00
2000-09-27	0	212.98	215.01	212.17	212.17	00:00:00
2000-09-28	0	212.17	219.15	212.04	219.03	00:00:00
2000-09-29	0	219.03	219.03	217.10	217.29	00:00:00
2000-10-02	0	217.29	218.01	214.19	214.46	00:00:00
2000-10-03	0	214.46	216.22	211.88	212.00	00:00:00
2000-10-04	0	212.00	213.31	209.86	213.23	00:00:00
2000-10-05	0	213.23	213.82	211.07	211.18	00:00:00
2000-10-06	0	211.18	211.18	205.97	206.57	00:00:00
2000-10-09	0	206.57	206.57	203.02	206.14	00:00:00
2000-10-10	0	206.14	206.68	203.49	203.60	00:00:00
2000-10-11	0	203.60	203.60	199.62	202.26	00:00:00
2000-10-12	0	202.26	204.00	197.96	198.62	00:00:00
2000-10-13	0	198.62	205.71	197.72	205.71	00:00:00
2000-10-16	0	205.71	208.00	205.45	205.94	00:00:00
2000-10-17	0	205.94	206.82	200.43	200.94	00:00:00
2000-10-18	0	200.94	200.94	195.20	199.81	00:00:00
2000-10-19	0	199.81	206.31	199.81	206.28	00:00:00
2000-10-20	0	206.28	209.25	205.86	208.73	00:00:00
2000-10-23	0	208.73	210.12	208.60	210.12	00:00:00
2000-10-24	0	210.12	210.93	208.50	208.51	00:00:00
2000-10-25	0	208.51	208.52	203.63	204.60	00:00:00
2000-10-26	0	204.60	207.24	201.60	207.24	00:00:00
2000-10-27	0	207.24	208.76	206.26	207.52	00:00:00
2000-10-30	0	207.52	208.95	206.37	208.57	00:00:00
2000-10-31	0	208.57	218.54	208.57	218.54	00:00:00
2000-11-01	0	218.54	218.54	215.08	215.54	00:00:00
2000-11-02	0	215.54	219.76	215.54	219.76	00:00:00
2000-11-03	0	219.76	220.59	219.13	220.59	00:00:00
2000-11-06	0	220.64	220.68	218.10	218.26	00:00:00
2000-11-07	0	218.26	219.18	217.35	219.18	00:00:00
2000-11-08	0	219.18	219.32	216.58	216.61	00:00:00
2000-11-09	0	216.61	216.61	211.39	215.20	00:00:00
2000-11-10	0	215.20	215.20	209.04	209.07	00:00:00
2000-11-13	0	209.07	209.07	202.75	208.89	00:00:00
2000-11-14	0	208.89	212.96	208.89	212.96	00:00:00
2000-11-15	0	212.96	215.77	212.49	215.31	00:00:00
2000-11-16	0	215.31	215.39	211.37	211.82	00:00:00
2000-11-17	0	211.82	214.02	211.45	212.58	00:00:00
2000-11-20	0	212.58	212.58	207.04	207.48	00:00:00
2000-11-21	0	207.48	208.14	205.53	205.90	00:00:00
2000-11-22	0	205.90	205.90	201.00	202.53	00:00:00
2000-11-24	0	202.53	208.17	202.53	208.17	00:00:00
2000-11-27	0	208.17	210.69	208.17	208.46	00:00:00
2000-11-28	0	208.46	208.51	201.89	201.92	00:00:00
2000-11-29	0	201.92	202.34	199.16	200.18	00:00:00
2000-11-30	0	200.18	200.18	194.30	195.64	00:00:00
2000-12-01	0	195.64	202.70	195.64	201.15	00:00:00
2000-12-04	0	201.15	201.68	199.47	199.90	00:00:00
2000-12-05	0	199.90	208.37	199.90	208.29	00:00:00
2000-12-06	0	208.29	209.31	205.19	205.30	00:00:00
2000-12-07	0	205.30	205.52	203.80	205.15	00:00:00
2000-12-08	0	205.15	211.75	205.15	211.75	00:00:00
2000-12-11	0	211.75	216.65	211.75	216.65	00:00:00
2000-12-12	0	216.65	216.65	213.76	213.78	00:00:00
2000-12-13	0	213.77	214.61	210.35	211.34	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>