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
2001-06-07	0	230.94	232.18	230.46	232.16	00:00:00
2001-06-08	0	232.16	232.26	230.05	231.04	00:00:00
2001-06-11	0	231.04	231.14	228.39	229.08	00:00:00
2001-06-12	0	229.08	229.34	226.12	228.94	00:00:00
2001-06-13	0	228.94	230.36	228.28	228.28	00:00:00
2001-06-14	0	228.28	228.28	223.13	223.49	00:00:00
2001-06-15	0	223.49	223.50	221.32	222.13	00:00:00
2001-06-18	0	222.13	222.76	220.19	220.21	00:00:00
2001-06-19	0	220.21	222.37	219.44	219.45	00:00:00
2001-06-20	0	219.45	221.72	218.65	221.66	00:00:00
2001-06-21	0	221.66	223.40	221.36	223.21	00:00:00
2001-06-22	0	223.21	223.21	219.30	219.45	00:00:00
2001-06-25	0	219.44	220.41	217.72	217.90	00:00:00
2001-06-26	0	217.90	220.87	216.84	220.79	00:00:00
2001-06-27	0	220.79	223.25	220.73	223.20	00:00:00
2001-06-28	0	223.19	226.60	223.19	226.43	00:00:00
2001-06-29	0	226.43	231.66	226.33	231.66	00:00:00
2001-07-02	0	232.41	232.45	228.24	228.27	00:00:00
2001-07-03	0	228.27	228.27	226.85	227.46	00:00:00
2001-07-05	0	227.45	227.45	226.16	226.40	00:00:00
2001-07-06	0	226.40	226.40	221.77	222.40	00:00:00
2001-07-09	0	222.40	223.11	221.42	222.79	00:00:00
2001-07-10	0	222.78	223.62	219.96	220.25	00:00:00
2001-07-11	0	220.25	220.25	217.81	219.76	00:00:00
2001-07-12	0	219.77	225.76	219.74	225.76	00:00:00
2001-07-13	0	225.77	227.10	224.93	226.82	00:00:00
2001-07-16	0	226.82	227.48	224.37	224.42	00:00:00
2001-07-17	0	224.42	227.11	223.28	227.11	00:00:00
2001-07-18	0	227.11	227.11	225.01	225.21	00:00:00
2001-07-19	0	225.21	228.30	225.21	226.90	00:00:00
2001-07-20	0	226.90	227.62	225.86	227.49	00:00:00
2001-07-23	0	227.48	228.42	225.63	225.70	00:00:00
2001-07-24	0	225.71	225.71	221.10	221.84	00:00:00
2001-07-25	0	221.84	222.98	220.32	222.96	00:00:00
2001-07-26	0	222.96	227.24	222.84	227.24	00:00:00
2001-07-27	0	227.24	228.50	226.60	228.23	00:00:00
2001-07-30	0	228.23	228.55	227.10	228.50	00:00:00
2001-07-31	0	228.50	230.14	227.78	228.42	00:00:00
2001-08-01	0	228.42	230.09	228.27	229.43	00:00:00
2001-08-02	0	229.43	230.28	228.35	229.57	00:00:00
2001-08-03	0	229.57	229.81	226.59	229.00	00:00:00
2001-08-06	0	229.00	229.00	225.60	225.60	00:00:00
2001-08-07	0	225.60	225.72	224.16	225.54	00:00:00
2001-08-08	0	225.54	226.74	221.96	222.45	00:00:00
2001-08-09	0	222.45	223.46	221.38	223.46	00:00:00
2001-08-10	0	223.45	224.54	221.85	224.24	00:00:00
2001-08-13	0	224.25	225.66	224.06	225.22	00:00:00
2001-08-14	0	225.22	227.50	225.22	226.91	00:00:00
2001-08-15	0	226.91	227.55	225.67	227.50	00:00:00
2001-08-16	0	227.51	228.83	225.47	228.82	00:00:00
2001-08-17	0	228.82	228.82	226.26	227.05	00:00:00
2001-08-20	0	227.05	227.76	225.76	227.71	00:00:00
2001-08-21	0	227.71	228.18	224.95	224.96	00:00:00
2001-08-22	0	224.96	226.50	224.07	226.46	00:00:00
2001-08-23	0	226.46	227.74	225.02	225.04	00:00:00
2001-08-24	0	225.04	227.57	225.02	227.49	00:00:00
2001-08-27	0	227.49	228.27	226.88	226.95	00:00:00
2001-08-28	0	226.95	227.14	225.32	225.47	00:00:00
2001-08-29	0	225.47	226.16	224.26	225.27	00:00:00
2001-08-30	0	225.27	225.27	221.98	223.22	00:00:00
2001-08-31	0	223.21	224.17	222.59	223.04	00:00:00
2001-09-04	0	223.04	225.47	223.04	223.15	00:00:00
2001-09-05	0	223.15	223.28	219.75	221.32	00:00:00
2001-09-06	0	221.32	221.32	217.46	217.76	00:00:00
2001-09-07	0	217.76	217.76	212.69	213.75	00:00:00
2001-09-10	0	213.75	213.75	209.41	210.31	00:00:00
2001-09-17	0	210.31	210.31	199.69	199.69	00:00:00
2001-09-18	0	199.69	200.13	195.37	196.10	00:00:00
2001-09-19	0	196.10	196.69	186.46	191.32	00:00:00
2001-09-20	0	191.32	191.32	184.38	184.74	00:00:00
2001-09-21	0	184.74	184.74	178.36	181.09	00:00:00
2001-09-24	0	181.09	188.00	181.09	188.00	00:00:00
2001-09-25	0	188.00	189.87	187.67	189.15	00:00:00
2001-09-26	0	189.15	189.61	186.02	186.41	00:00:00
2001-09-27	0	186.41	188.05	184.09	187.94	00:00:00
2001-09-28	0	187.94	192.87	187.94	192.77	00:00:00
2001-10-01	0	192.77	192.77	187.38	188.82	00:00:00
2001-10-02	0	188.82	191.20	188.82	191.02	00:00:00
2001-10-03	0	191.02	197.77	189.93	197.41	00:00:00
2001-10-04	0	197.40	200.35	197.36	198.56	00:00:00
2001-10-05	0	198.56	198.56	194.50	197.46	00:00:00
2001-10-08	0	197.46	197.52	195.41	196.20	00:00:00
2001-10-09	0	196.20	196.32	194.11	194.12	00:00:00
2001-10-10	0	194.12	200.89	194.12	200.89	00:00:00
2001-10-11	0	200.89	205.97	200.86	204.90	00:00:00
2001-10-12	0	204.90	204.90	200.63	203.35	00:00:00
2001-10-15	0	203.35	203.92	201.48	203.92	00:00:00
2001-10-16	0	203.92	205.77	203.87	205.77	00:00:00
2001-10-17	0	205.77	206.74	201.28	201.28	00:00:00
2001-10-18	0	201.28	201.30	199.21	199.44	00:00:00
2001-10-19	0	199.44	202.13	198.85	201.84	00:00:00
2001-10-22	0	201.84	204.40	201.50	204.40	00:00:00
2001-10-23	0	204.40	205.36	202.83	202.85	00:00:00
2001-10-24	0	202.85	203.13	202.37	202.85	00:00:00
2001-10-25	0	202.85	206.68	200.65	206.64	00:00:00
2001-10-26	0	206.64	208.65	206.26	208.63	00:00:00
2001-10-29	0	208.63	208.66	204.08	204.10	00:00:00
2001-10-30	0	204.10	204.10	199.69	200.63	00:00:00
2001-10-31	0	200.63	203.93	200.63	202.94	00:00:00
2001-11-01	0	202.94	206.13	201.68	206.13	00:00:00
2001-11-02	0	206.13	206.82	205.07	205.85	00:00:00
2001-11-05	0	205.85	208.13	205.85	207.91	00:00:00
2001-11-06	0	207.91	209.70	206.95	209.69	00:00:00
2001-11-07	0	209.69	210.76	208.94	209.41	00:00:00
2001-11-08	0	209.41	211.39	208.15	208.37	00:00:00
2001-11-09	0	208.37	208.49	207.37	207.68	00:00:00
2001-11-12	0	207.68	208.66	204.94	208.61	00:00:00
2001-11-13	0	208.61	212.37	208.61	212.37	00:00:00
2001-11-14	0	212.37	214.34	212.33	214.34	00:00:00
2001-11-15	0	214.34	214.34	212.02	212.02	00:00:00
2001-11-16	0	212.02	212.70	211.63	212.70	00:00:00
2001-11-19	0	212.70	215.32	212.70	215.32	00:00:00
2001-11-20	0	215.32	216.35	214.52	214.85	00:00:00
2001-11-21	0	214.85	214.85	212.72	213.44	00:00:00
2001-11-23	0	213.45	216.49	213.29	216.49	00:00:00
2001-11-26	0	216.50	217.56	215.81	217.32	00:00:00
2001-11-27	0	217.32	218.38	215.82	216.90	00:00:00
2001-11-28	0	216.90	216.90	213.49	213.49	00:00:00
2001-11-29	0	213.49	217.08	213.18	217.08	00:00:00
2001-11-30	0	217.08	217.86	216.43	217.61	00:00:00
2001-12-03	0	217.61	217.61	215.20	216.09	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 > >>