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
2002-05-29	0	246.12	246.12	243.21	243.86	00:00:00
2002-05-30	0	243.86	244.55	241.21	243.38	00:00:00
2002-05-31	0	243.38	246.66	243.38	244.10	00:00:00
2002-06-03	0	244.10	244.10	236.73	236.82	00:00:00
2002-06-04	0	236.82	236.97	232.93	235.76	00:00:00
2002-06-05	0	235.76	236.83	234.58	236.30	00:00:00
2002-06-06	0	236.30	236.32	232.33	232.36	00:00:00
2002-06-07	0	232.36	235.77	229.57	235.37	00:00:00
2002-06-10	0	235.37	237.02	234.07	234.33	00:00:00
2002-06-11	0	234.33	235.70	231.36	231.36	00:00:00
2002-06-12	0	231.12	232.03	228.95	230.98	00:00:00
2002-06-13	0	230.97	231.87	228.02	228.11	00:00:00
2002-06-17	0	229.14	235.37	229.14	235.37	00:00:00
2002-06-18	0	235.37	237.38	235.10	235.17	00:00:00
2002-06-19	0	235.17	237.21	232.09	232.10	00:00:00
2002-06-20	0	232.10	233.93	230.85	230.95	00:00:00
2002-06-21	0	230.95	233.14	229.89	230.90	00:00:00
2002-06-24	0	230.90	231.54	226.81	229.82	00:00:00
2002-06-25	0	229.82	231.86	225.46	225.84	00:00:00
2002-06-26	0	225.84	226.19	220.40	226.03	00:00:00
2002-06-27	0	226.03	229.93	225.48	229.93	00:00:00
2002-06-28	0	229.93	232.77	229.67	231.36	00:00:00
2002-07-01	0	231.32	231.32	225.02	225.62	00:00:00
2002-07-02	0	225.62	225.62	218.11	218.26	00:00:00
2002-07-03	0	218.26	218.26	212.81	216.42	00:00:00
2002-07-05	0	216.42	222.96	216.42	222.94	00:00:00
2002-07-08	0	222.95	223.41	220.01	220.13	00:00:00
2002-07-09	0	220.13	220.62	217.04	217.14	00:00:00
2002-07-10	0	217.14	217.81	211.89	212.17	00:00:00
2002-07-11	0	212.17	212.17	206.08	209.91	00:00:00
2002-07-12	0	209.91	212.04	207.59	208.35	00:00:00
2002-07-15	0	208.35	208.36	199.01	205.10	00:00:00
2002-07-16	0	205.11	205.79	201.62	202.42	00:00:00
2002-07-17	0	202.42	206.61	199.81	203.15	00:00:00
2002-07-18	0	202.57	203.21	197.73	197.74	00:00:00
2002-07-19	0	197.74	197.74	191.95	192.62	00:00:00
2002-07-22	0	192.62	193.43	185.81	187.83	00:00:00
2002-07-23	0	187.83	188.57	181.44	181.68	00:00:00
2002-07-24	0	181.68	190.19	177.27	190.19	00:00:00
2002-07-25	0	190.19	193.40	187.26	190.52	00:00:00
2002-07-26	0	190.52	193.01	190.19	192.94	00:00:00
2002-07-29	0	192.94	203.76	192.94	203.75	00:00:00
2002-07-30	0	203.75	204.48	198.48	202.78	00:00:00
2002-07-31	0	202.78	202.78	198.54	198.55	00:00:00
2002-08-01	0	198.55	199.55	196.50	197.27	00:00:00
2002-08-02	0	197.27	197.27	189.69	189.85	00:00:00
2002-08-05	0	189.85	190.10	185.08	185.08	00:00:00
2002-08-06	0	185.08	192.05	185.08	192.05	00:00:00
2002-08-07	0	192.05	194.59	190.21	193.69	00:00:00
2002-08-08	0	193.69	197.59	192.93	197.50	00:00:00
2002-08-09	0	196.68	199.11	195.25	197.96	00:00:00
2002-08-12	0	197.96	198.78	195.36	197.87	00:00:00
2002-08-13	0	197.87	199.04	193.44	193.44	00:00:00
2002-08-14	0	193.44	198.85	191.48	198.85	00:00:00
2002-08-15	0	198.85	201.26	198.85	200.61	00:00:00
2002-08-16	0	200.61	203.57	199.45	200.33	00:00:00
2002-08-19	0	202.87	206.75	202.73	206.38	00:00:00
2002-08-20	0	206.38	206.38	204.17	204.85	00:00:00
2002-08-21	0	204.85	208.47	204.68	208.47	00:00:00
2002-08-22	0	208.47	210.31	207.52	209.59	00:00:00
2002-08-23	0	209.59	209.59	204.73	204.73	00:00:00
2002-08-26	0	204.73	207.84	203.20	207.84	00:00:00
2002-08-27	0	207.84	208.44	202.88	202.88	00:00:00
2002-08-28	0	202.88	202.88	198.97	198.98	00:00:00
2002-08-29	0	198.98	201.97	197.44	201.22	00:00:00
2002-08-30	0	201.22	202.78	200.22	200.26	00:00:00
2002-09-03	0	200.26	200.26	194.16	194.16	00:00:00
2002-09-04	0	194.16	199.26	194.15	199.26	00:00:00
2002-09-05	0	199.26	199.26	195.54	195.58	00:00:00
2002-09-06	0	195.58	200.69	195.58	200.23	00:00:00
2002-09-09	0	200.23	202.34	197.96	201.51	00:00:00
2002-09-10	0	201.51	203.08	201.03	202.94	00:00:00
2002-09-11	0	203.14	204.77	202.44	202.44	00:00:00
2002-09-12	0	202.44	202.44	198.47	198.47	00:00:00
2002-09-13	0	198.47	200.23	196.95	200.02	00:00:00
2002-09-16	0	200.02	200.13	198.32	198.52	00:00:00
2002-09-17	0	198.52	199.47	194.83	194.83	00:00:00
2002-09-18	0	194.83	194.83	191.78	193.54	00:00:00
2002-09-19	0	193.54	193.54	188.62	188.63	00:00:00
2002-09-20	0	188.63	190.50	188.35	188.83	00:00:00
2002-09-23	0	188.83	188.83	184.10	184.90	00:00:00
2002-09-24	0	184.90	185.68	183.32	183.79	00:00:00
2002-09-25	0	183.79	188.24	183.79	188.23	00:00:00
2002-09-26	0	188.23	192.17	188.23	192.16	00:00:00
2002-09-27	0	192.16	192.44	187.71	187.82	00:00:00
2002-09-30	0	187.82	188.73	182.99	187.86	00:00:00
2002-10-01	0	187.86	191.49	185.69	191.49	00:00:00
2002-10-02	0	190.88	192.29	187.61	187.63	00:00:00
2002-10-03	0	187.63	189.15	184.85	184.93	00:00:00
2002-10-04	0	184.93	185.13	179.11	180.29	00:00:00
2002-10-07	0	180.29	180.29	174.96	175.30	00:00:00
2002-10-08	0	175.30	177.71	173.72	177.20	00:00:00
2002-10-09	0	177.20	177.20	170.62	170.73	00:00:00
2002-10-10	0	170.73	175.64	169.64	175.22	00:00:00
2002-10-11	0	175.22	182.27	175.22	179.58	00:00:00
2002-10-14	0	179.58	181.43	178.65	181.36	00:00:00
2002-10-15	0	181.36	188.79	181.36	188.66	00:00:00
2002-10-16	0	188.66	188.66	183.35	183.45	00:00:00
2002-10-17	0	183.45	189.77	183.45	189.77	00:00:00
2002-10-18	0	189.77	190.71	187.84	190.64	00:00:00
2002-10-21	0	190.64	194.22	188.94	194.22	00:00:00
2002-10-22	0	194.22	194.22	190.30	190.76	00:00:00
2002-10-23	0	190.76	193.64	189.31	193.62	00:00:00
2002-10-24	0	193.62	194.90	191.80	192.13	00:00:00
2002-10-25	0	192.13	194.51	191.18	194.51	00:00:00
2002-10-28	0	194.51	195.52	191.78	192.21	00:00:00
2002-10-29	0	192.21	192.21	188.50	191.47	00:00:00
2002-10-30	0	191.47	193.93	190.92	193.93	00:00:00
2002-10-31	0	193.93	194.89	193.02	193.74	00:00:00
2002-11-01	0	193.74	198.26	192.78	198.26	00:00:00
2002-11-04	0	198.26	201.54	198.26	199.19	00:00:00
2002-11-05	0	199.19	199.19	196.50	198.15	00:00:00
2002-11-06	0	198.15	200.96	197.70	200.78	00:00:00
2002-11-07	0	200.78	200.78	196.20	196.39	00:00:00
2002-11-08	0	196.39	197.41	193.79	194.48	00:00:00
2002-11-11	0	194.49	194.49	189.87	189.87	00:00:00
2002-11-12	0	189.87	193.43	189.87	191.75	00:00:00
2002-11-13	0	191.75	193.78	189.86	192.45	00:00:00
2002-11-14	0	192.45	197.05	192.45	197.05	00:00:00
2002-11-15	0	197.05	197.95	195.94	197.04	00:00:00
2002-11-18	0	197.04	197.80	195.04	195.17	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 > >>