|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-04-07 | 93,600 | 676.16 | 676.16 | 665.84 | 668.72 | 00:00:00 | | 2016-04-11 | 67,700 | 674.05 | 680.79 | 671.32 | 671.32 | 00:00:00 | | 2016-04-15 | 63,200 | 690.24 | 693.31 | 688.72 | 692.63 | 00:00:00 | | 2016-04-18 | 60,100 | 690.61 | 697.82 | 688.89 | 697.65 | 00:00:00 | | 2016-04-19 | 65,300 | 698.81 | 702.88 | 697.23 | 700.05 | 00:00:00 | | 2016-04-20 | 68,200 | 699.77 | 703.41 | 697.93 | 700.32 | 00:00:00 | | 2016-04-21 | 69,200 | 700.67 | 701.05 | 693.75 | 695.02 | 00:00:00 | | 2016-04-22 | 97,300 | 695.01 | 702.54 | 694.81 | 702.10 | 00:00:00 | | 2016-04-25 | 71,200 | 700.79 | 700.79 | 693.89 | 696.24 | 00:00:00 | | 2016-04-26 | 73,500 | 697.84 | 705.33 | 697.46 | 705.33 | 00:00:00 | | 2016-04-27 | 75,000 | 705.04 | 709.20 | 702.95 | 708.27 | 00:00:00 | | 2016-04-28 | 82,500 | 705.30 | 707.48 | 697.36 | 698.39 | 00:00:00 | | 2016-04-29 | 124,100 | 698.01 | 699.26 | 690.51 | 694.56 | 00:00:00 | | 2016-05-02 | 98,100 | 695.76 | 700.04 | 693.75 | 700.03 | 00:00:00 | | 2016-05-10 | 73,500 | 689.05 | 693.49 | 687.70 | 693.32 | 00:00:00 | | 2016-05-11 | 74,200 | 692.58 | 692.58 | 684.76 | 684.85 | 00:00:00 | | 2016-05-23 | 73,900 | 680.74 | 683.33 | 679.17 | 679.49 | 00:00:00 | | 2016-05-26 | 63,300 | 698.64 | 699.41 | 695.76 | 696.98 | 00:00:00 | | 2016-05-27 | 66,600 | 696.97 | 702.85 | 696.82 | 702.85 | 00:00:00 | | 2016-05-31 | 105,200 | 703.61 | 707.14 | 701.72 | 705.14 | 00:00:00 | | 2016-06-03 | 71,400 | 712.60 | 712.60 | 704.56 | 709.55 | 00:00:00 | | 2016-06-09 | 72,500 | 725.13 | 725.13 | 719.77 | 722.51 | 00:00:00 | | 2016-06-10 | 66,000 | 719.59 | 719.59 | 710.89 | 712.58 | 00:00:00 | | 2016-06-14 | 64,200 | 703.13 | 706.03 | 699.62 | 703.90 | 00:00:00 | | 2016-06-15 | 66,700 | 705.01 | 709.38 | 703.40 | 703.71 | 00:00:00 | | 2016-06-28 | 78,900 | 674.19 | 682.32 | 674.19 | 679.84 | 00:00:00 | | 2016-06-29 | 75,000 | 682.74 | 694.28 | 682.74 | 693.87 | 00:00:00 | | 2016-07-08 | 80,100 | 709.56 | 722.90 | 709.56 | 722.40 | 00:00:00 | | 2016-07-15 | 65,200 | 741.04 | 743.40 | 739.13 | 740.72 | 00:00:00 | | 2016-07-18 | 58,000 | 740.63 | 744.19 | 739.48 | 741.31 | 00:00:00 | | 2016-07-19 | 62,000 | 740.15 | 740.97 | 735.97 | 736.75 | 00:00:00 | | 2016-07-20 | 56,900 | 737.67 | 742.95 | 735.42 | 741.33 | 00:00:00 | | 2016-07-25 | 60,200 | 741.17 | 741.40 | 737.99 | 739.19 | 00:00:00 | | 2016-08-02 | 82,800 | 742.90 | 742.97 | 731.22 | 732.50 | 00:00:00 | | 2016-08-03 | 78,800 | 731.82 | 736.54 | 729.66 | 736.52 | 00:00:00 | | 2016-08-04 | 72,400 | 736.76 | 739.77 | 736.25 | 736.86 | 00:00:00 | | 2016-08-05 | 81,400 | 738.89 | 747.94 | 738.89 | 746.67 | 00:00:00 | | 2016-08-15 | 63,400 | 745.52 | 751.99 | 745.52 | 750.96 | 00:00:00 | | 2016-08-18 | 66,500 | 744.09 | 748.81 | 743.99 | 748.81 | 00:00:00 | | 2016-08-19 | 81,400 | 747.15 | 749.11 | 745.50 | 748.85 | 00:00:00 | | 2016-08-25 | 66,500 | 750.03 | 754.95 | 749.61 | 754.01 | 00:00:00 | | 2016-08-26 | 65,400 | 754.56 | 759.14 | 747.96 | 751.91 | 00:00:00 | | 2016-08-29 | 56,500 | 752.43 | 757.78 | 752.27 | 756.18 | 00:00:00 | | 2016-08-30 | 64,300 | 755.62 | 757.58 | 753.79 | 756.46 | 00:00:00 | | 2016-08-31 | 102,400 | 755.67 | 755.67 | 748.87 | 753.07 | 00:00:00 | | 2016-09-06 | 64,600 | 762.93 | 763.00 | 756.87 | 760.43 | 00:00:00 | | 2016-09-09 | 77,800 | 757.32 | 757.32 | 739.94 | 739.97 | 00:00:00 | | 2016-09-13 | 70,200 | 743.47 | 743.47 | 731.32 | 734.82 | 00:00:00 | | 2016-09-14 | 60,100 | 735.55 | 737.34 | 731.54 | 732.28 | 00:00:00 | | 2016-09-26 | 66,000 | 756.10 | 756.10 | 749.96 | 750.08 | 00:00:00 | | 2016-09-27 | 67,700 | 749.59 | 752.35 | 747.88 | 751.34 | 00:00:00 | | 2016-09-28 | 72,300 | 752.12 | 758.31 | 749.60 | 758.22 | 00:00:00 | | 2016-10-03 | 89,300 | 754.97 | 754.97 | 751.02 | 754.24 | 00:00:00 | | 2016-10-06 | 65,000 | 754.03 | 755.29 | 748.77 | 755.02 | 00:00:00 | | 2016-10-07 | 76,200 | 755.58 | 756.13 | 746.06 | 749.06 | 00:00:00 | | 2016-10-10 | 52,300 | 752.15 | 759.06 | 752.15 | 756.80 | 00:00:00 | | 2016-10-13 | 66,600 | 740.84 | 741.00 | 734.44 | 737.65 | 00:00:00 | | 2016-10-14 | 54,700 | 740.85 | 744.09 | 736.58 | 736.68 | 00:00:00 | | 2016-10-17 | 50,500 | 736.50 | 738.42 | 734.83 | 734.99 | 00:00:00 | | 2016-10-18 | 56,400 | 741.29 | 741.77 | 736.93 | 737.43 | 00:00:00 | | 2016-10-19 | 60,400 | 738.24 | 742.63 | 735.33 | 740.32 | 00:00:00 | | 2016-10-25 | 62,400 | 738.79 | 739.24 | 732.00 | 732.70 | 00:00:00 | | 2016-10-26 | 63,900 | 730.10 | 733.57 | 726.19 | 727.29 | 00:00:00 | | 2016-10-27 | 92,300 | 729.33 | 729.33 | 718.77 | 719.32 | 00:00:00 | | 2016-10-28 | 79,700 | 719.38 | 723.48 | 716.60 | 718.63 | 00:00:00 | | 2016-11-21 | 65,800 | 804.66 | 807.21 | 800.94 | 806.34 | 00:00:00 | | 2016-11-22 | 78,000 | 808.02 | 817.03 | 807.87 | 816.82 | 00:00:00 | | 2016-11-23 | 66,200 | 814.25 | 821.82 | 813.25 | 821.67 | 00:00:00 | | 2016-12-05 | 297,400 | 814.26 | 824.49 | 814.26 | 824.05 | 00:00:00 | | 2016-12-09 | 357,100 | 857.27 | 858.99 | 853.23 | 857.50 | 00:00:00 | | 2016-12-12 | 339,000 | 856.42 | 857.73 | 846.71 | 848.65 | 00:00:00 | | 2016-12-30 | 204,000 | 842.45 | 842.45 | 835.81 | 837.96 | 00:00:00 | | 2017-01-09 | 282,600 | 838.14 | 838.17 | 831.73 | 832.38 | 00:00:00 | | 2017-01-10 | 315,500 | 832.92 | 841.07 | 832.33 | 840.10 | 00:00:00 | | 2017-01-11 | 273,900 | 840.16 | 843.07 | 836.07 | 843.07 | 00:00:00 | | 2017-01-12 | 271,000 | 840.76 | 840.76 | 824.73 | 833.29 | 00:00:00 | | 2017-01-13 | 223,600 | 835.38 | 842.44 | 835.38 | 839.86 | 00:00:00 | | 2017-01-18 | 251,900 | 830.08 | 832.78 | 826.99 | 832.57 | 00:00:00 | | 2017-01-19 | 250,400 | 833.06 | 834.06 | 821.38 | 823.96 | 00:00:00 | | 2017-01-23 | 242,600 | 826.31 | 828.21 | 821.20 | 825.10 | 00:00:00 | | 2017-01-31 | 323,700 | 825.43 | 835.40 | 823.87 | 834.20 | 00:00:00 | | 2017-02-01 | 323,200 | 837.77 | 841.95 | 829.84 | 832.48 | 00:00:00 | | 2017-02-02 | 322,800 | 830.29 | 833.37 | 826.43 | 828.22 | 00:00:00 | | 2017-02-03 | 297,800 | 833.75 | 841.55 | 832.43 | 841.34 | 00:00:00 | | 2017-02-07 | 282,300 | 835.22 | 837.04 | 827.82 | 830.46 | 00:00:00 | | 2017-02-08 | 292,700 | 828.44 | 830.20 | 822.64 | 829.15 | 00:00:00 | | 2017-02-14 | 284,900 | 849.00 | 853.71 | 846.97 | 853.19 | 00:00:00 | | 2017-02-15 | 262,000 | 850.86 | 858.94 | 850.32 | 857.91 | 00:00:00 | | 2017-02-22 | 259,000 | 860.23 | 861.27 | 856.99 | 859.15 | 00:00:00 | | 2017-02-23 | 339,800 | 860.15 | 860.21 | 848.09 | 853.13 | 00:00:00 | | 2017-02-27 | 323,200 | 852.18 | 860.32 | 850.93 | 859.78 | 00:00:00 | | 2017-02-28 | 372,800 | 857.10 | 857.10 | 846.26 | 846.49 | 00:00:00 | | 2017-03-01 | 379,700 | 854.48 | 863.54 | 854.48 | 862.16 | 00:00:00 | | 2017-03-02 | 321,000 | 860.41 | 860.41 | 851.20 | 851.72 | 00:00:00 | | 2017-03-03 | 295,200 | 851.49 | 854.34 | 845.64 | 849.38 | 00:00:00 | | 2017-03-10 | 270,300 | 829.80 | 833.25 | 825.42 | 830.27 | 00:00:00 | | 2017-03-13 | 246,300 | 830.16 | 835.47 | 830.16 | 833.44 | 00:00:00 | | 2017-03-21 | 337,700 | 847.52 | 848.05 | 821.69 | 822.09 | 00:00:00 | | 2017-03-22 | 288,300 | 820.14 | 823.39 | 812.98 | 820.06 | 00:00:00 | | 2017-03-23 | 278,100 | 819.69 | 830.43 | 818.77 | 825.78 | 00:00:00 | | 2017-03-24 | 283,200 | 827.34 | 830.93 | 821.58 | 825.58 | 00:00:00 | | 2017-03-27 | 295,800 | 816.10 | 827.60 | 812.63 | 826.15 | 00:00:00 | | 2017-04-03 | 309,300 | 844.78 | 845.10 | 827.83 | 828.37 | 00:00:00 | | 2017-04-17 | 275,700 | 817.99 | 825.44 | 816.66 | 825.24 | 00:00:00 | | 2017-05-01 | 329,200 | 853.77 | 857.71 | 848.32 | 855.02 | 00:00:00 | | 2017-05-02 | 387,700 | 855.40 | 856.92 | 849.21 | 851.96 | 00:00:00 | | 2017-05-08 | 304,500 | 848.31 | 849.91 | 843.57 | 846.14 | 00:00:00 | | 2017-05-09 | 338,700 | 847.23 | 849.32 | 843.99 | 847.23 | 00:00:00 | | 2017-05-10 | 384,200 | 845.81 | 851.99 | 845.15 | 851.31 | 00:00:00 | | 2017-05-11 | 326,700 | 848.61 | 848.61 | 838.12 | 845.02 | 00:00:00 | | 2017-05-12 | 290,300 | 842.70 | 842.71 | 837.33 | 838.54 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
