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
2001-12-03	0	217.61	217.61	215.20	216.09	00:00:00
2001-12-04	0	216.09	221.23	216.09	221.22	00:00:00
2001-12-05	0	221.22	227.34	221.22	226.93	00:00:00
2001-12-06	0	226.93	228.17	226.44	228.11	00:00:00
2001-12-07	0	226.93	228.37	226.79	227.74	00:00:00
2001-12-10	0	226.93	227.31	223.87	224.21	00:00:00
2001-12-11	0	224.21	225.72	223.60	223.98	00:00:00
2001-12-12	0	223.98	224.77	222.56	223.55	00:00:00
2001-12-13	0	223.55	223.55	221.17	221.21	00:00:00
2001-12-14	0	221.21	222.64	220.72	222.62	00:00:00
2001-12-17	0	222.62	226.61	222.42	226.60	00:00:00
2001-12-18	0	226.60	229.23	226.59	229.23	00:00:00
2001-12-19	0	229.23	229.47	227.28	228.66	00:00:00
2001-12-20	0	228.66	228.66	225.45	225.45	00:00:00
2001-12-21	0	225.45	229.65	225.45	229.53	00:00:00
2001-12-24	0	229.53	230.77	229.41	230.77	00:00:00
2001-12-26	0	230.77	233.20	230.77	233.04	00:00:00
2001-12-27	0	233.04	234.40	233.04	234.23	00:00:00
2001-12-28	0	234.23	235.51	234.13	234.13	00:00:00
2001-12-31	0	234.13	234.84	232.09	232.18	00:00:00
2002-01-02	0	232.18	232.77	228.13	231.67	00:00:00
2002-01-03	0	231.67	235.09	231.65	235.09	00:00:00
2002-01-04	0	235.09	237.79	235.08	237.42	00:00:00
2002-01-07	0	237.42	238.17	234.99	235.03	00:00:00
2002-01-08	0	235.03	236.61	233.91	236.61	00:00:00
2002-01-09	0	236.61	238.78	235.32	235.33	00:00:00
2002-01-10	0	235.33	235.79	234.76	235.59	00:00:00
2002-01-11	0	235.59	236.02	232.87	232.88	00:00:00
2002-01-14	0	232.88	232.88	229.19	229.39	00:00:00
2002-01-15	0	229.39	230.52	228.34	230.52	00:00:00
2002-01-16	0	230.52	230.52	227.31	227.72	00:00:00
2002-01-17	0	227.72	229.77	227.10	229.76	00:00:00
2002-01-18	0	229.76	229.76	226.70	226.78	00:00:00
2002-01-22	0	226.78	227.87	224.63	224.64	00:00:00
2002-01-23	0	224.64	228.74	224.56	228.74	00:00:00
2002-01-24	0	228.74	230.48	228.74	229.82	00:00:00
2002-01-25	0	229.82	230.35	228.63	230.29	00:00:00
2002-01-28	0	230.29	231.49	230.18	231.36	00:00:00
2002-01-29	0	231.36	231.94	227.27	228.14	00:00:00
2002-01-30	0	228.14	230.90	225.97	230.70	00:00:00
2002-01-31	0	230.70	234.10	230.70	234.10	00:00:00
2002-02-04	0	231.82	231.92	227.20	227.66	00:00:00
2002-02-05	0	227.66	227.74	225.48	227.16	00:00:00
2002-02-06	0	227.16	227.45	224.04	224.10	00:00:00
2002-02-07	0	224.10	224.28	221.94	222.00	00:00:00
2002-02-08	0	222.00	225.58	221.80	225.58	00:00:00
2002-02-11	0	225.58	228.50	225.39	227.92	00:00:00
2002-02-12	0	227.92	229.15	226.43	228.47	00:00:00
2002-02-13	0	228.47	230.85	228.47	230.85	00:00:00
2002-02-14	0	230.85	231.69	228.81	228.93	00:00:00
2002-02-15	0	228.92	228.98	227.24	228.19	00:00:00
2002-02-19	0	228.19	228.19	223.82	224.04	00:00:00
2002-02-20	0	224.04	227.08	222.63	226.95	00:00:00
2002-02-21	0	226.95	227.49	223.46	223.46	00:00:00
2002-02-22	0	223.46	226.05	222.59	225.99	00:00:00
2002-02-25	0	225.99	228.38	225.96	228.31	00:00:00
2002-02-26	0	228.31	230.17	227.60	229.79	00:00:00
2002-02-27	0	229.79	231.68	229.79	230.66	00:00:00
2002-02-28	0	230.66	231.17	228.69	229.91	00:00:00
2002-03-01	0	229.91	233.77	229.24	233.76	00:00:00
2002-03-04	0	233.76	239.20	233.76	238.92	00:00:00
2002-03-05	0	238.92	239.73	237.64	237.65	00:00:00
2002-03-06	0	237.65	241.57	236.59	241.57	00:00:00
2002-03-07	0	241.57	243.14	240.96	241.58	00:00:00
2002-03-08	0	241.58	244.23	241.58	243.82	00:00:00
2002-03-11	0	243.82	244.77	242.21	244.18	00:00:00
2002-03-12	0	244.18	244.18	241.47	243.75	00:00:00
2002-03-13	0	243.75	243.82	242.05	242.24	00:00:00
2002-03-14	0	242.24	244.71	241.96	243.18	00:00:00
2002-03-15	0	243.18	244.51	241.29	243.96	00:00:00
2002-03-18	0	243.96	246.35	243.96	246.08	00:00:00
2002-03-19	0	246.08	247.41	246.00	247.41	00:00:00
2002-03-20	0	247.41	247.41	244.60	244.61	00:00:00
2002-03-21	0	244.61	247.11	243.75	247.08	00:00:00
2002-03-22	0	247.08	248.26	245.50	245.61	00:00:00
2002-03-25	0	245.61	246.23	242.99	243.20	00:00:00
2002-03-26	0	243.20	245.70	243.13	245.57	00:00:00
2002-03-27	0	245.57	248.38	245.48	248.30	00:00:00
2002-03-28	0	248.30	250.02	247.72	247.92	00:00:00
2002-04-01	0	247.92	247.97	244.33	246.94	00:00:00
2002-04-02	0	246.94	247.15	245.61	245.61	00:00:00
2002-04-03	0	245.61	246.21	243.48	244.08	00:00:00
2002-04-04	0	244.08	245.21	243.38	245.17	00:00:00
2002-04-05	0	245.17	246.37	244.74	244.82	00:00:00
2002-04-08	0	244.82	247.58	243.03	247.55	00:00:00
2002-04-09	0	247.55	248.95	247.55	247.95	00:00:00
2002-04-10	0	247.95	252.03	247.95	252.03	00:00:00
2002-04-11	0	252.03	252.34	248.78	248.88	00:00:00
2002-04-12	0	248.88	253.48	248.75	253.48	00:00:00
2002-04-15	0	253.48	254.97	251.91	253.00	00:00:00
2002-04-16	0	253.00	257.81	253.00	257.81	00:00:00
2002-04-17	0	257.81	258.23	256.07	256.09	00:00:00
2002-04-18	0	256.09	256.47	253.97	256.23	00:00:00
2002-04-19	0	256.23	257.09	255.63	256.48	00:00:00
2002-04-22	0	256.48	256.48	253.67	254.02	00:00:00
2002-04-23	0	254.02	254.75	253.23	253.82	00:00:00
2002-04-24	0	253.82	255.90	252.87	253.14	00:00:00
2002-04-25	0	253.14	253.69	251.18	253.53	00:00:00
2002-04-26	0	253.53	254.42	250.45	250.57	00:00:00
2002-04-29	0	250.57	251.04	249.13	250.55	00:00:00
2002-04-30	0	250.55	254.85	250.22	254.83	00:00:00
2002-05-01	0	254.83	256.07	250.95	255.21	00:00:00
2002-05-02	0	255.21	256.83	254.74	256.32	00:00:00
2002-05-03	0	256.32	256.85	254.47	256.39	00:00:00
2002-05-06	0	256.39	256.90	251.50	251.79	00:00:00
2002-05-07	0	251.79	252.32	249.37	249.37	00:00:00
2002-05-08	0	249.37	254.70	249.37	254.63	00:00:00
2002-05-09	0	254.63	254.63	250.80	250.84	00:00:00
2002-05-10	0	250.84	251.33	246.65	247.06	00:00:00
2002-05-13	0	247.06	249.86	246.75	249.52	00:00:00
2002-05-14	0	249.52	256.19	249.52	256.19	00:00:00
2002-05-15	0	256.19	258.09	254.49	257.09	00:00:00
2002-05-16	0	257.09	257.09	252.72	253.24	00:00:00
2002-05-17	0	253.24	255.12	252.45	253.98	00:00:00
2002-05-20	0	254.03	254.03	251.12	251.35	00:00:00
2002-05-21	0	251.35	252.10	246.63	247.40	00:00:00
2002-05-22	0	247.40	248.17	245.33	246.82	00:00:00
2002-05-23	0	246.82	250.67	245.60	250.59	00:00:00
2002-05-24	0	250.59	250.59	247.11	247.13	00:00:00
2002-05-28	0	247.13	247.80	243.62	246.12	00:00:00
2002-05-29	0	246.12	246.12	243.21	243.86	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 > >>