| Watch Historical Prices of other assets |
| Download the Historical Quotes in CSV format |
| ^SML quotes from 2000-01-01 to 2024-05-17 |
|
| Date | Volume | Open | High | Low | Close | Time |
| 2010-07-07 | 0 | 319.19 | 329.34 | 319.19 | 329.20 | 00:00:00 |
| 2010-07-08 | 0 | 331.29 | 334.01 | 329.31 | 334.01 | 00:00:00 |
| 2010-07-09 | 0 | 333.60 | 338.56 | 333.17 | 338.56 | 00:00:00 |
| 2010-07-12 | 0 | 337.60 | 339.67 | 332.29 | 334.91 | 00:00:00 |
| 2010-07-13 | 0 | 337.14 | 346.68 | 337.14 | 345.79 | 00:00:00 |
| 2010-07-14 | 0 | 344.40 | 346.01 | 341.87 | 344.32 | 00:00:00 |
| 2010-07-15 | 0 | 344.31 | 344.35 | 337.35 | 341.37 | 00:00:00 |
| 2010-07-16 | 0 | 339.84 | 339.84 | 328.66 | 329.06 | 00:00:00 |
| 2010-07-19 | 0 | 329.99 | 331.27 | 325.34 | 330.85 | 00:00:00 |
| 2010-07-20 | 0 | 327.70 | 336.87 | 325.88 | 336.71 | 00:00:00 |
| 2010-07-21 | 0 | 338.43 | 339.25 | 329.99 | 330.53 | 00:00:00 |
| 2010-07-22 | 0 | 333.60 | 342.32 | 333.60 | 341.94 | 00:00:00 |
| 2010-07-23 | 0 | 340.45 | 349.38 | 339.60 | 349.22 | 00:00:00 |
| 2010-07-26 | 0 | 350.02 | 356.59 | 348.62 | 356.57 | 00:00:00 |
| 2010-07-27 | 0 | 358.38 | 360.73 | 354.00 | 355.22 | 00:00:00 |
| 2010-07-28 | 0 | 353.99 | 355.70 | 347.84 | 349.21 | 00:00:00 |
| 2010-07-29 | 0 | 351.17 | 353.34 | 343.55 | 348.94 | 00:00:00 |
| 2010-07-30 | 0 | 345.27 | 350.92 | 342.89 | 348.50 | 00:00:00 |
| 2010-08-02 | 0 | 351.71 | 355.90 | 351.59 | 354.34 | 00:00:00 |
| 2010-08-03 | 0 | 352.85 | 355.20 | 348.75 | 350.39 | 00:00:00 |
| 2010-08-04 | 0 | 351.48 | 354.71 | 351.48 | 354.26 | 00:00:00 |
| 2010-08-05 | 0 | 351.98 | 352.82 | 349.76 | 349.92 | 00:00:00 |
| 2010-08-06 | 0 | 346.74 | 348.69 | 341.13 | 347.43 | 00:00:00 |
| 2010-08-09 | 0 | 349.40 | 352.25 | 348.13 | 351.71 | 00:00:00 |
| 2010-08-10 | 0 | 348.58 | 348.70 | 342.59 | 345.29 | 00:00:00 |
| 2010-08-11 | 0 | 341.73 | 341.73 | 331.62 | 332.16 | 00:00:00 |
| 2010-08-12 | 0 | 328.86 | 332.12 | 327.23 | 330.81 | 00:00:00 |
| 2010-08-13 | 0 | 329.81 | 329.96 | 326.46 | 326.46 | 00:00:00 |
| 2010-08-16 | 0 | 324.87 | 330.21 | 323.56 | 328.73 | 00:00:00 |
| 2010-08-17 | 0 | 331.47 | 336.93 | 330.91 | 334.63 | 00:00:00 |
| 2010-08-18 | 0 | 334.45 | 338.61 | 331.34 | 335.93 | 00:00:00 |
| 2010-08-19 | 0 | 334.55 | 334.92 | 326.20 | 327.27 | 00:00:00 |
| 2010-08-20 | 0 | 327.27 | 327.27 | 322.17 | 326.97 | 00:00:00 |
| 2010-08-23 | 0 | 328.61 | 330.64 | 322.77 | 322.89 | 00:00:00 |
| 2010-08-24 | 0 | 319.90 | 322.47 | 315.22 | 319.63 | 00:00:00 |
| 2010-08-25 | 0 | 317.69 | 324.71 | 316.12 | 324.12 | 00:00:00 |
| 2010-08-26 | 0 | 325.00 | 327.69 | 321.06 | 321.67 | 00:00:00 |
| 2010-08-27 | 0 | 324.20 | 330.43 | 319.56 | 330.22 | 00:00:00 |
| 2010-08-30 | 0 | 328.88 | 329.55 | 322.23 | 322.23 | 00:00:00 |
| 2010-08-31 | 0 | 321.49 | 325.06 | 319.47 | 322.23 | 00:00:00 |
| 2010-09-01 | 0 | 322.84 | 334.37 | 322.84 | 334.37 | 00:00:00 |
| 2010-09-02 | 0 | 334.03 | 338.39 | 333.34 | 338.08 | 00:00:00 |
| 2010-09-03 | 0 | 341.06 | 344.30 | 340.24 | 343.82 | 00:00:00 |
| 2010-09-07 | 0 | 342.66 | 342.66 | 336.31 | 336.79 | 00:00:00 |
| 2010-09-08 | 0 | 337.65 | 341.01 | 337.65 | 338.94 | 00:00:00 |
| 2010-09-09 | 0 | 341.48 | 342.87 | 336.58 | 338.93 | 00:00:00 |
| 2010-09-10 | 0 | 339.71 | 341.37 | 338.01 | 339.45 | 00:00:00 |
| 2010-09-13 | 0 | 341.97 | 348.14 | 341.97 | 347.45 | 00:00:00 |
| 2010-09-14 | 0 | 346.76 | 348.81 | 344.97 | 346.10 | 00:00:00 |
| 2010-09-15 | 0 | 345.05 | 349.00 | 343.08 | 348.18 | 00:00:00 |
| 2010-09-16 | 0 | 347.27 | 347.76 | 342.91 | 345.43 | 00:00:00 |
| 2010-09-17 | 0 | 347.04 | 348.32 | 342.69 | 347.10 | 00:00:00 |
| 2010-09-20 | 0 | 347.77 | 356.58 | 345.85 | 356.33 | 00:00:00 |
| 2010-09-21 | 0 | 355.97 | 357.81 | 353.58 | 353.58 | 00:00:00 |
| 2010-09-22 | 0 | 352.32 | 354.59 | 347.44 | 349.66 | 00:00:00 |
| 2010-09-23 | 0 | 347.17 | 351.84 | 345.06 | 345.38 | 00:00:00 |
| 2010-09-24 | 0 | 348.82 | 357.06 | 348.82 | 357.06 | 00:00:00 |
| 2010-09-27 | 0 | 357.07 | 357.21 | 354.03 | 355.54 | 00:00:00 |
| 2010-09-28 | 0 | 356.19 | 359.10 | 350.30 | 358.81 | 00:00:00 |
| 2010-09-29 | 0 | 357.20 | 360.95 | 357.05 | 359.93 | 00:00:00 |
| 2010-09-30 | 0 | 361.90 | 363.15 | 355.24 | 358.55 | 00:00:00 |
| 2010-10-01 | 0 | 361.23 | 361.43 | 356.96 | 360.12 | 00:00:00 |
| 2010-10-04 | 0 | 359.21 | 360.54 | 353.14 | 355.34 | 00:00:00 |
| 2010-10-05 | 0 | 358.26 | 366.00 | 357.44 | 365.85 | 00:00:00 |
| 2010-10-06 | 0 | 365.03 | 365.55 | 361.74 | 363.38 | 00:00:00 |
| 2010-10-07 | 0 | 365.29 | 365.82 | 361.00 | 362.96 | 00:00:00 |
| 2010-10-08 | 0 | 363.22 | 368.94 | 361.74 | 367.63 | 00:00:00 |
| 2010-10-11 | 0 | 367.64 | 370.47 | 367.14 | 367.40 | 00:00:00 |
| 2010-10-12 | 0 | 366.58 | 370.03 | 363.62 | 369.16 | 00:00:00 |
| 2010-10-13 | 0 | 370.69 | 377.17 | 370.02 | 375.00 | 00:00:00 |
| 2010-10-14 | 0 | 374.58 | 376.09 | 371.64 | 374.64 | 00:00:00 |
| 2010-10-15 | 0 | 376.70 | 378.03 | 372.21 | 373.82 | 00:00:00 |
| 2010-10-18 | 0 | 374.42 | 377.17 | 373.90 | 377.17 | 00:00:00 |
| 2010-10-19 | 0 | 373.31 | 376.12 | 367.68 | 369.55 | 00:00:00 |
| 2010-10-20 | 0 | 370.97 | 374.85 | 370.50 | 373.02 | 00:00:00 |
| 2010-10-21 | 0 | 374.56 | 376.70 | 367.35 | 371.56 | 00:00:00 |
| 2010-10-22 | 0 | 372.04 | 374.05 | 371.62 | 373.96 | 00:00:00 |
| 2010-10-25 | 0 | 376.13 | 379.41 | 375.06 | 375.75 | 00:00:00 |
| 2010-10-26 | 0 | 375.23 | 377.09 | 371.88 | 374.88 | 00:00:00 |
| 2010-10-27 | 0 | 372.67 | 374.29 | 369.43 | 373.55 | 00:00:00 |
| 2010-10-28 | 0 | 375.35 | 376.68 | 370.66 | 372.11 | 00:00:00 |
| 2010-10-29 | 0 | 371.50 | 374.84 | 371.46 | 373.55 | 00:00:00 |
| 2010-11-01 | 0 | 374.92 | 377.03 | 368.33 | 371.04 | 00:00:00 |
| 2010-11-02 | 0 | 373.92 | 378.68 | 373.42 | 378.68 | 00:00:00 |
| 2010-11-03 | 0 | 378.69 | 379.96 | 374.94 | 379.68 | 00:00:00 |
| 2010-11-04 | 0 | 379.79 | 389.52 | 379.79 | 389.52 | 00:00:00 |
| 2010-11-05 | 0 | 389.78 | 392.50 | 389.16 | 391.16 | 00:00:00 |
| 2010-11-08 | 0 | 389.82 | 391.83 | 388.45 | 391.19 | 00:00:00 |
| 2010-11-09 | 0 | 391.90 | 392.45 | 384.78 | 386.43 | 00:00:00 |
| 2010-11-10 | 0 | 386.88 | 391.09 | 384.03 | 391.09 | 00:00:00 |
| 2010-11-11 | 0 | 387.31 | 390.38 | 385.36 | 389.17 | 00:00:00 |
| 2010-11-12 | 0 | 386.26 | 387.89 | 383.07 | 383.18 | 00:00:00 |
| 2010-11-15 | 0 | 384.53 | 386.83 | 382.85 | 383.27 | 00:00:00 |
| 2010-11-16 | 0 | 380.65 | 381.27 | 373.87 | 375.91 | 00:00:00 |
| 2010-11-17 | 0 | 376.27 | 377.25 | 374.97 | 376.34 | 00:00:00 |
| 2010-11-18 | 0 | 379.58 | 384.51 | 379.58 | 382.90 | 00:00:00 |
| 2010-11-19 | 0 | 382.61 | 384.58 | 380.09 | 384.10 | 00:00:00 |
| 2010-11-22 | 0 | 383.18 | 386.61 | 380.79 | 385.78 | 00:00:00 |
| 2010-11-23 | 0 | 381.84 | 383.11 | 380.00 | 383.02 | 00:00:00 |
| 2010-11-24 | 0 | 385.69 | 391.98 | 385.69 | 391.98 | 00:00:00 |
| 2010-11-26 | 0 | 389.25 | 391.55 | 388.59 | 389.80 | 00:00:00 |
| 2010-11-29 | 0 | 389.78 | 390.29 | 383.33 | 389.35 | 00:00:00 |
| 2010-11-30 | 0 | 385.90 | 388.31 | 383.47 | 386.56 | 00:00:00 |
| 2010-12-01 | 0 | 390.28 | 395.74 | 390.28 | 395.09 | 00:00:00 |
| 2010-12-02 | 0 | 395.53 | 399.05 | 395.19 | 398.97 | 00:00:00 |
| 2010-12-03 | 0 | 396.95 | 402.47 | 396.35 | 401.74 | 00:00:00 |
| 2010-12-06 | 0 | 400.86 | 404.60 | 400.32 | 404.04 | 00:00:00 |
| 2010-12-07 | 0 | 407.27 | 409.33 | 405.90 | 406.50 | 00:00:00 |
| 2010-12-08 | 0 | 407.30 | 408.40 | 405.72 | 405.77 | 00:00:00 |
| 2010-12-09 | 0 | 408.09 | 408.15 | 405.58 | 407.02 | 00:00:00 |
| 2010-12-10 | 0 | 407.79 | 412.23 | 407.04 | 411.83 | 00:00:00 |
| 2010-12-13 | 0 | 413.03 | 413.59 | 409.86 | 409.87 | 00:00:00 |
| 2010-12-14 | 0 | 410.83 | 412.01 | 409.15 | 409.84 | 00:00:00 |
| 2010-12-15 | 0 | 409.80 | 413.70 | 408.19 | 408.35 | 00:00:00 |
| 2010-12-16 | 0 | 408.95 | 413.28 | 408.19 | 412.79 | 00:00:00 |
| 2010-12-17 | 0 | 412.93 | 415.25 | 410.48 | 415.25 | 00:00:00 |
| 2010-12-20 | 0 | 416.30 | 418.50 | 415.12 | 415.97 | 00:00:00 |
| 2010-12-21 | 0 | 417.88 | 420.41 | 417.62 | 420.10 | 00:00:00 |
| 2010-12-22 | 0 | 420.63 | 421.75 | 419.88 | 420.34 | 00:00:00 |
| 2010-12-23 | 0 | 420.40 | 421.54 | 419.55 | 419.88 | 00:00:00 |
| 2010-12-27 | 0 | 418.77 | 421.71 | 417.78 | 421.56 | 00:00:00 |
|
| << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
S&P SMALLCAP 600 - [Ticker: ^SML]
