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
2000-12-13	0	213.77	214.61	210.35	211.34	00:00:00
2000-12-14	0	211.34	211.34	206.70	207.22	00:00:00
2000-12-15	0	207.22	207.22	204.12	206.98	00:00:00
2000-12-18	0	206.96	209.53	206.96	208.76	00:00:00
2000-12-19	0	208.76	210.42	206.87	207.07	00:00:00
2000-12-20	0	207.07	207.07	199.59	200.46	00:00:00
2000-12-21	0	200.46	203.02	198.93	201.73	00:00:00
2000-12-22	0	201.73	208.73	201.73	208.50	00:00:00
2000-12-26	0	208.50	210.95	208.11	210.19	00:00:00
2000-12-27	0	210.19	217.03	209.16	217.02	00:00:00
2000-12-28	0	217.02	223.65	216.21	223.52	00:00:00
2000-12-29	0	223.52	225.07	219.33	219.59	00:00:00
2001-01-02	0	219.59	219.61	209.52	209.99	00:00:00
2001-01-03	0	209.99	219.16	208.60	219.16	00:00:00
2001-01-04	0	219.16	219.19	215.41	215.80	00:00:00
2001-01-05	0	215.80	215.95	210.11	210.59	00:00:00
2001-01-08	0	210.59	210.70	208.88	210.51	00:00:00
2001-01-09	0	210.51	212.73	210.30	210.33	00:00:00
2001-01-10	0	210.33	215.80	209.30	215.62	00:00:00
2001-01-11	0	210.33	220.10	210.33	219.76	00:00:00
2001-01-12	0	219.76	221.14	218.43	220.90	00:00:00
2001-01-16	0	220.90	222.87	219.45	222.59	00:00:00
2001-01-17	0	222.59	226.82	222.59	222.87	00:00:00
2001-01-18	0	222.86	224.09	221.65	224.01	00:00:00
2001-01-19	0	224.00	224.62	220.56	220.81	00:00:00
2001-01-22	0	220.81	221.64	219.96	221.12	00:00:00
2001-01-23	0	221.12	226.22	221.12	226.19	00:00:00
2001-01-24	0	226.19	227.39	225.60	226.13	00:00:00
2001-01-25	0	226.13	226.58	225.03	225.54	00:00:00
2001-01-26	0	225.53	225.71	223.42	225.35	00:00:00
2001-01-29	0	225.35	228.85	225.20	228.85	00:00:00
2001-01-30	0	228.85	229.17	227.93	229.16	00:00:00
2001-01-31	0	229.16	231.42	228.74	228.89	00:00:00
2001-02-01	0	228.89	229.85	227.62	229.79	00:00:00
2001-02-02	0	229.79	230.41	226.91	227.13	00:00:00
2001-02-05	0	227.13	227.24	226.12	227.11	00:00:00
2001-02-06	0	227.12	229.99	226.99	229.38	00:00:00
2001-02-07	0	229.38	231.20	227.93	230.98	00:00:00
2001-02-08	0	230.98	231.08	228.29	228.73	00:00:00
2001-02-09	0	228.73	228.73	225.06	225.94	00:00:00
2001-02-12	0	225.94	231.01	225.37	231.01	00:00:00
2001-02-13	0	231.01	233.82	229.99	230.02	00:00:00
2001-02-14	0	230.02	230.84	228.36	230.84	00:00:00
2001-02-15	0	230.84	233.62	230.84	232.63	00:00:00
2001-02-16	0	232.63	232.63	227.09	227.98	00:00:00
2001-02-20	0	227.98	228.40	224.24	224.69	00:00:00
2001-02-21	0	224.69	224.69	220.35	220.65	00:00:00
2001-02-22	0	220.65	220.65	216.23	217.35	00:00:00
2001-02-23	0	217.35	217.68	211.71	217.68	00:00:00
2001-02-26	0	217.68	222.53	217.68	222.53	00:00:00
2001-02-27	0	222.53	222.53	217.83	217.83	00:00:00
2001-02-28	0	217.83	218.07	214.17	214.77	00:00:00
2001-03-01	0	214.77	214.77	211.16	214.74	00:00:00
2001-03-02	0	214.74	218.22	212.68	216.61	00:00:00
2001-03-05	0	216.61	217.99	216.59	216.93	00:00:00
2001-03-06	0	216.93	220.04	216.93	218.93	00:00:00
2001-03-07	0	218.93	221.58	218.93	220.80	00:00:00
2001-03-08	0	220.80	220.90	219.55	219.71	00:00:00
2001-03-09	0	219.71	219.71	215.87	216.26	00:00:00
2001-03-12	0	216.26	216.26	209.37	209.38	00:00:00
2001-03-13	0	209.38	210.95	207.13	210.93	00:00:00
2001-03-14	0	210.91	210.91	205.87	207.47	00:00:00
2001-03-15	0	207.47	209.24	206.51	206.54	00:00:00
2001-03-16	0	206.52	207.01	201.18	201.18	00:00:00
2001-03-19	0	201.18	205.44	200.46	205.44	00:00:00
2001-03-20	0	205.44	208.08	203.21	203.39	00:00:00
2001-03-21	0	203.39	203.68	198.59	199.17	00:00:00
2001-03-22	0	199.17	199.17	191.97	197.42	00:00:00
2001-03-23	0	197.42	202.62	197.42	202.41	00:00:00
2001-03-26	0	202.41	205.57	202.41	204.53	00:00:00
2001-03-27	0	204.53	206.76	203.10	206.76	00:00:00
2001-03-28	0	206.76	206.76	201.69	201.69	00:00:00
2001-03-29	0	201.69	202.95	199.86	200.56	00:00:00
2001-03-30	0	200.56	204.82	200.56	204.78	00:00:00
2001-04-02	0	204.78	204.78	198.94	198.96	00:00:00
2001-04-03	0	198.96	198.96	192.15	193.05	00:00:00
2001-04-04	0	193.05	194.29	191.95	192.86	00:00:00
2001-04-05	0	192.86	201.66	192.86	201.64	00:00:00
2001-04-06	0	201.64	201.64	197.29	197.50	00:00:00
2001-04-09	0	197.50	200.69	197.50	200.40	00:00:00
2001-04-10	0	200.41	205.38	200.40	205.06	00:00:00
2001-04-11	0	205.06	208.37	204.06	204.39	00:00:00
2001-04-12	0	204.39	206.89	203.46	206.88	00:00:00
2001-04-16	0	206.88	206.88	204.82	205.24	00:00:00
2001-04-17	0	205.24	207.10	204.51	207.08	00:00:00
2001-04-18	0	207.09	214.41	207.09	211.81	00:00:00
2001-04-19	0	211.81	214.54	211.38	214.53	00:00:00
2001-04-20	0	214.53	214.53	210.03	211.62	00:00:00
2001-04-23	0	211.62	211.62	208.90	209.30	00:00:00
2001-04-24	0	209.30	211.08	208.82	209.41	00:00:00
2001-04-25	0	209.41	214.50	209.25	214.48	00:00:00
2001-04-26	0	214.48	218.31	214.46	217.23	00:00:00
2001-04-27	0	217.23	219.61	217.23	219.61	00:00:00
2001-04-30	0	219.61	222.10	219.61	220.27	00:00:00
2001-05-01	0	220.27	222.36	218.93	222.36	00:00:00
2001-05-02	0	222.36	222.95	220.67	222.62	00:00:00
2001-05-03	0	222.62	222.62	219.24	220.00	00:00:00
2001-05-04	0	219.99	222.05	217.52	222.05	00:00:00
2001-05-07	0	222.05	222.94	221.06	221.15	00:00:00
2001-05-08	0	221.68	222.51	220.70	222.51	00:00:00
2001-05-09	0	222.51	223.30	221.09	222.45	00:00:00
2001-05-10	0	222.44	224.24	222.44	222.61	00:00:00
2001-05-11	0	222.61	222.95	220.98	221.26	00:00:00
2001-05-14	0	221.26	221.45	220.32	221.45	00:00:00
2001-05-15	0	221.45	223.41	221.29	222.98	00:00:00
2001-05-16	0	222.98	226.68	222.03	226.50	00:00:00
2001-05-17	0	226.50	230.07	226.50	229.93	00:00:00
2001-05-18	0	229.93	231.31	229.37	231.04	00:00:00
2001-05-21	0	231.04	235.36	231.04	235.36	00:00:00
2001-05-22	0	235.36	238.00	234.52	236.76	00:00:00
2001-05-23	0	236.76	236.76	231.53	231.53	00:00:00
2001-05-24	0	231.53	231.68	228.98	231.45	00:00:00
2001-05-25	0	231.45	231.62	230.57	230.70	00:00:00
2001-05-29	0	230.70	230.71	227.81	227.81	00:00:00
2001-05-30	0	227.81	227.81	223.41	223.82	00:00:00
2001-05-31	0	223.82	226.51	223.80	224.32	00:00:00
2001-06-01	0	224.32	226.98	223.72	226.85	00:00:00
2001-06-04	0	226.85	229.19	226.85	229.19	00:00:00
2001-06-05	0	229.19	233.13	229.19	233.08	00:00:00
2001-06-06	0	233.08	233.08	230.87	230.94	00:00:00
2001-06-07	0	230.94	232.18	230.46	232.16	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 > >>