| Watch Historical Prices of other assets |
| Download the Historical Quotes in CSV format |
| ^SML quotes from 2000-01-01 to 2024-05-02 |
|
| Date | Volume | Open | High | Low | Close | Time |
| 2009-01-30 | 0 | 240.29 | 242.47 | 233.44 | 234.32 | 00:00:00 |
| 2009-02-02 | 0 | 233.31 | 237.47 | 230.61 | 236.24 | 00:00:00 |
| 2009-02-03 | 0 | 236.49 | 239.03 | 233.71 | 237.59 | 00:00:00 |
| 2009-02-04 | 0 | 237.62 | 242.10 | 235.03 | 236.17 | 00:00:00 |
| 2009-02-05 | 0 | 235.85 | 241.96 | 233.46 | 239.48 | 00:00:00 |
| 2009-02-06 | 0 | 239.52 | 248.84 | 239.30 | 248.09 | 00:00:00 |
| 2009-02-09 | 0 | 247.82 | 247.95 | 243.67 | 245.81 | 00:00:00 |
| 2009-02-10 | 0 | 244.99 | 247.02 | 233.85 | 234.32 | 00:00:00 |
| 2009-02-11 | 0 | 234.57 | 237.19 | 231.87 | 235.06 | 00:00:00 |
| 2009-02-12 | 0 | 233.89 | 236.93 | 228.53 | 236.50 | 00:00:00 |
| 2009-02-13 | 0 | 236.74 | 239.64 | 234.49 | 235.03 | 00:00:00 |
| 2009-02-17 | 0 | 232.08 | 232.08 | 224.89 | 225.14 | 00:00:00 |
| 2009-02-18 | 0 | 226.04 | 226.46 | 221.39 | 222.65 | 00:00:00 |
| 2009-02-19 | 0 | 222.65 | 225.98 | 219.48 | 219.66 | 00:00:00 |
| 2009-02-20 | 0 | 217.91 | 219.71 | 212.95 | 217.62 | 00:00:00 |
| 2009-02-23 | 0 | 218.33 | 219.27 | 208.60 | 208.60 | 00:00:00 |
| 2009-02-24 | 0 | 209.64 | 217.81 | 209.42 | 217.16 | 00:00:00 |
| 2009-02-25 | 0 | 216.39 | 216.62 | 208.59 | 212.02 | 00:00:00 |
| 2009-02-26 | 0 | 212.65 | 214.74 | 207.37 | 207.67 | 00:00:00 |
| 2009-02-27 | 0 | 206.25 | 210.52 | 204.41 | 205.97 | 00:00:00 |
| 2009-03-02 | 0 | 204.35 | 204.35 | 195.07 | 195.07 | 00:00:00 |
| 2009-03-03 | 0 | 196.33 | 197.63 | 191.11 | 191.56 | 00:00:00 |
| 2009-03-04 | 0 | 193.06 | 199.03 | 192.22 | 196.56 | 00:00:00 |
| 2009-03-05 | 0 | 194.60 | 194.60 | 185.52 | 185.75 | 00:00:00 |
| 2009-03-06 | 0 | 186.83 | 189.45 | 181.55 | 185.66 | 00:00:00 |
| 2009-03-09 | 0 | 184.43 | 187.82 | 181.32 | 181.79 | 00:00:00 |
| 2009-03-10 | 0 | 183.44 | 194.17 | 183.44 | 194.17 | 00:00:00 |
| 2009-03-11 | 0 | 194.28 | 198.64 | 192.65 | 194.09 | 00:00:00 |
| 2009-03-12 | 0 | 193.56 | 205.70 | 190.71 | 205.16 | 00:00:00 |
| 2009-03-13 | 0 | 205.66 | 208.21 | 203.89 | 207.17 | 00:00:00 |
| 2009-03-16 | 0 | 208.36 | 210.98 | 203.73 | 204.11 | 00:00:00 |
| 2009-03-17 | 0 | 204.09 | 212.22 | 202.81 | 212.22 | 00:00:00 |
| 2009-03-18 | 0 | 211.73 | 220.83 | 209.58 | 219.66 | 00:00:00 |
| 2009-03-19 | 0 | 220.48 | 221.60 | 216.37 | 217.16 | 00:00:00 |
| 2009-03-20 | 0 | 217.93 | 219.01 | 209.65 | 210.24 | 00:00:00 |
| 2009-03-23 | 0 | 212.79 | 227.15 | 212.79 | 227.15 | 00:00:00 |
| 2009-03-24 | 0 | 225.53 | 225.57 | 218.41 | 218.93 | 00:00:00 |
| 2009-03-25 | 0 | 219.75 | 227.23 | 215.07 | 223.58 | 00:00:00 |
| 2009-03-26 | 0 | 223.80 | 233.52 | 223.80 | 233.52 | 00:00:00 |
| 2009-03-27 | 0 | 231.39 | 231.39 | 225.66 | 225.69 | 00:00:00 |
| 2009-03-30 | 0 | 223.41 | 223.41 | 215.06 | 218.82 | 00:00:00 |
| 2009-03-31 | 0 | 220.17 | 227.37 | 219.55 | 222.43 | 00:00:00 |
| 2009-04-01 | 0 | 220.96 | 225.96 | 217.04 | 225.90 | 00:00:00 |
| 2009-04-02 | 0 | 228.12 | 239.81 | 228.10 | 237.13 | 00:00:00 |
| 2009-04-03 | 0 | 236.77 | 240.97 | 234.46 | 240.97 | 00:00:00 |
| 2009-04-06 | 0 | 239.41 | 239.41 | 233.07 | 236.57 | 00:00:00 |
| 2009-04-07 | 0 | 236.28 | 236.28 | 227.96 | 228.03 | 00:00:00 |
| 2009-04-08 | 0 | 228.78 | 232.92 | 227.95 | 232.91 | 00:00:00 |
| 2009-04-09 | 0 | 235.24 | 248.11 | 235.24 | 248.11 | 00:00:00 |
| 2009-04-13 | 0 | 246.23 | 248.98 | 242.14 | 247.94 | 00:00:00 |
| 2009-04-14 | 0 | 246.06 | 246.20 | 239.87 | 240.42 | 00:00:00 |
| 2009-04-15 | 0 | 239.28 | 243.93 | 238.06 | 243.93 | 00:00:00 |
| 2009-04-16 | 0 | 245.04 | 252.63 | 242.60 | 251.31 | 00:00:00 |
| 2009-04-17 | 0 | 251.47 | 256.32 | 249.53 | 254.88 | 00:00:00 |
| 2009-04-20 | 0 | 254.16 | 254.16 | 240.81 | 240.85 | 00:00:00 |
| 2009-04-21 | 0 | 239.56 | 249.82 | 238.30 | 249.82 | 00:00:00 |
| 2009-04-22 | 0 | 247.93 | 256.65 | 246.50 | 251.38 | 00:00:00 |
| 2009-04-23 | 0 | 251.66 | 252.11 | 245.20 | 249.19 | 00:00:00 |
| 2009-04-24 | 0 | 250.33 | 258.05 | 250.11 | 255.74 | 00:00:00 |
| 2009-04-27 | 0 | 253.83 | 255.13 | 249.33 | 250.78 | 00:00:00 |
| 2009-04-28 | 0 | 249.50 | 256.48 | 248.55 | 252.76 | 00:00:00 |
| 2009-04-29 | 0 | 253.98 | 264.12 | 253.98 | 262.01 | 00:00:00 |
| 2009-04-30 | 0 | 263.49 | 268.49 | 260.74 | 260.93 | 00:00:00 |
| 2009-05-01 | 0 | 261.13 | 263.13 | 258.83 | 260.54 | 00:00:00 |
| 2009-05-04 | 0 | 262.00 | 271.13 | 262.00 | 271.13 | 00:00:00 |
| 2009-05-05 | 0 | 270.15 | 270.47 | 265.43 | 268.32 | 00:00:00 |
| 2009-05-06 | 0 | 268.80 | 271.90 | 265.12 | 270.32 | 00:00:00 |
| 2009-05-07 | 0 | 270.50 | 274.22 | 262.46 | 264.43 | 00:00:00 |
| 2009-05-08 | 0 | 266.20 | 273.91 | 265.95 | 273.91 | 00:00:00 |
| 2009-05-11 | 0 | 271.58 | 271.58 | 266.39 | 267.48 | 00:00:00 |
| 2009-05-12 | 0 | 268.57 | 269.56 | 259.00 | 263.12 | 00:00:00 |
| 2009-05-13 | 0 | 261.09 | 261.09 | 250.67 | 250.67 | 00:00:00 |
| 2009-05-14 | 0 | 251.08 | 258.33 | 249.62 | 254.93 | 00:00:00 |
| 2009-05-15 | 0 | 254.84 | 257.12 | 251.34 | 252.86 | 00:00:00 |
| 2009-05-18 | 0 | 254.54 | 263.17 | 254.54 | 263.03 | 00:00:00 |
| 2009-05-19 | 0 | 263.01 | 264.99 | 259.38 | 261.98 | 00:00:00 |
| 2009-05-20 | 0 | 262.72 | 269.02 | 259.30 | 259.78 | 00:00:00 |
| 2009-05-21 | 0 | 258.41 | 258.42 | 251.81 | 255.50 | 00:00:00 |
| 2009-05-22 | 0 | 256.05 | 257.30 | 253.13 | 253.23 | 00:00:00 |
| 2009-05-26 | 0 | 253.23 | 265.87 | 252.33 | 265.51 | 00:00:00 |
| 2009-05-27 | 0 | 264.64 | 266.36 | 259.68 | 259.69 | 00:00:00 |
| 2009-05-28 | 0 | 259.73 | 262.59 | 254.55 | 260.43 | 00:00:00 |
| 2009-05-29 | 0 | 260.73 | 264.89 | 259.99 | 264.89 | 00:00:00 |
| 2009-06-01 | 0 | 266.24 | 276.72 | 266.24 | 275.86 | 00:00:00 |
| 2009-06-02 | 0 | 275.86 | 280.12 | 273.63 | 278.68 | 00:00:00 |
| 2009-06-03 | 0 | 277.60 | 277.60 | 273.02 | 276.05 | 00:00:00 |
| 2009-06-04 | 0 | 276.53 | 280.80 | 274.53 | 280.80 | 00:00:00 |
| 2009-06-05 | 0 | 281.82 | 283.19 | 277.96 | 280.09 | 00:00:00 |
| 2009-06-08 | 0 | 279.07 | 280.58 | 274.62 | 277.68 | 00:00:00 |
| 2009-06-09 | 0 | 278.27 | 280.91 | 277.70 | 279.15 | 00:00:00 |
| 2009-06-10 | 0 | 279.45 | 281.42 | 272.52 | 276.73 | 00:00:00 |
| 2009-06-11 | 0 | 276.95 | 280.45 | 276.55 | 276.70 | 00:00:00 |
| 2009-06-12 | 0 | 275.95 | 276.60 | 272.70 | 276.60 | 00:00:00 |
| 2009-06-15 | 0 | 275.15 | 275.15 | 266.57 | 269.00 | 00:00:00 |
| 2009-06-16 | 0 | 269.85 | 271.42 | 263.94 | 264.51 | 00:00:00 |
| 2009-06-17 | 0 | 264.57 | 269.16 | 262.01 | 266.25 | 00:00:00 |
| 2009-06-18 | 0 | 266.22 | 269.22 | 263.91 | 267.94 | 00:00:00 |
| 2009-06-19 | 0 | 269.79 | 272.14 | 268.47 | 269.70 | 00:00:00 |
| 2009-06-22 | 0 | 268.45 | 268.45 | 259.22 | 259.22 | 00:00:00 |
| 2009-06-23 | 0 | 260.15 | 261.29 | 256.98 | 256.98 | 00:00:00 |
| 2009-06-24 | 0 | 258.10 | 262.39 | 258.00 | 259.03 | 00:00:00 |
| 2009-06-25 | 0 | 258.36 | 266.15 | 257.96 | 266.15 | 00:00:00 |
| 2009-06-26 | 0 | 265.31 | 270.04 | 264.31 | 269.49 | 00:00:00 |
| 2009-06-29 | 0 | 269.39 | 270.71 | 265.07 | 269.36 | 00:00:00 |
| 2009-06-30 | 0 | 269.34 | 271.04 | 267.41 | 268.32 | 00:00:00 |
| 2009-07-01 | 0 | 269.35 | 275.15 | 269.35 | 274.23 | 00:00:00 |
| 2009-07-02 | 0 | 272.27 | 272.27 | 263.11 | 263.13 | 00:00:00 |
| 2009-07-06 | 0 | 262.36 | 262.67 | 258.01 | 261.89 | 00:00:00 |
| 2009-07-07 | 0 | 262.07 | 262.21 | 257.24 | 257.24 | 00:00:00 |
| 2009-07-08 | 0 | 257.88 | 258.77 | 252.11 | 255.51 | 00:00:00 |
| 2009-07-09 | 0 | 256.67 | 257.87 | 255.08 | 255.62 | 00:00:00 |
| 2009-07-10 | 0 | 254.89 | 257.20 | 252.99 | 256.36 | 00:00:00 |
| 2009-07-13 | 0 | 256.88 | 263.27 | 253.18 | 263.27 | 00:00:00 |
| 2009-07-14 | 0 | 263.27 | 265.19 | 261.61 | 265.12 | 00:00:00 |
| 2009-07-15 | 0 | 267.17 | 274.89 | 267.17 | 274.85 | 00:00:00 |
| 2009-07-16 | 0 | 273.59 | 278.90 | 272.81 | 278.11 | 00:00:00 |
| 2009-07-17 | 0 | 278.30 | 278.30 | 275.83 | 276.75 | 00:00:00 |
| 2009-07-20 | 0 | 277.80 | 280.48 | 277.25 | 280.45 | 00:00:00 |
| 2009-07-21 | 0 | 281.42 | 281.58 | 276.16 | 279.70 | 00:00:00 |
| 2009-07-22 | 0 | 278.63 | 282.56 | 278.08 | 281.00 | 00:00:00 |
| 2009-07-23 | 0 | 280.98 | 290.73 | 280.35 | 289.70 | 00:00:00 |
|
| << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
S&P SMALLCAP 600 - [Ticker: ^SML]
