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
2002-11-18	0	197.04	197.80	195.04	195.17	00:00:00
2002-11-19	0	195.17	195.51	193.36	193.54	00:00:00
2002-11-20	0	193.54	197.46	193.33	197.46	00:00:00
2002-11-21	0	197.46	202.32	197.46	202.06	00:00:00
2002-11-22	0	202.06	203.43	200.78	202.76	00:00:00
2002-11-25	0	202.76	204.42	202.10	204.42	00:00:00
2002-11-26	0	204.42	204.42	200.70	200.99	00:00:00
2002-11-27	0	200.99	206.49	200.99	206.48	00:00:00
2002-11-29	0	206.50	206.95	203.64	203.65	00:00:00
2002-12-02	0	203.65	207.71	203.65	205.83	00:00:00
2002-12-03	0	205.83	205.83	202.78	202.78	00:00:00
2002-12-04	0	202.78	203.27	200.23	202.15	00:00:00
2002-12-05	0	202.15	202.57	199.97	200.62	00:00:00
2002-12-06	0	200.62	201.76	198.71	201.58	00:00:00
2002-12-09	0	201.58	201.58	197.11	197.21	00:00:00
2002-12-10	0	197.21	201.22	197.21	201.14	00:00:00
2002-12-11	0	201.14	201.78	199.93	200.86	00:00:00
2002-12-12	0	200.86	202.60	200.86	202.07	00:00:00
2002-12-13	0	202.07	202.07	198.42	198.54	00:00:00
2002-12-16	0	198.54	202.34	198.54	202.34	00:00:00
2002-12-17	0	202.34	202.61	200.20	200.65	00:00:00
2002-12-18	0	200.65	200.65	196.80	197.05	00:00:00
2002-12-19	0	197.05	198.69	195.61	196.08	00:00:00
2002-12-20	0	196.08	197.83	196.06	197.68	00:00:00
2002-12-23	0	197.69	198.81	197.03	198.66	00:00:00
2002-12-24	0	198.66	198.66	197.90	198.02	00:00:00
2002-12-26	0	198.02	200.16	198.02	198.73	00:00:00
2002-12-27	0	198.73	198.73	196.14	196.35	00:00:00
2002-12-30	0	196.35	196.63	194.42	196.04	00:00:00
2002-12-31	0	196.04	198.71	195.35	196.62	00:00:00
2003-01-02	0	196.62	201.79	196.62	201.78	00:00:00
2003-01-03	0	201.78	201.78	200.11	200.11	00:00:00
2003-01-06	0	200.11	203.70	200.11	203.17	00:00:00
2003-01-07	0	203.17	203.25	200.07	201.02	00:00:00
2003-01-08	0	201.02	201.02	198.77	198.77	00:00:00
2003-01-09	0	198.77	202.06	198.77	200.97	00:00:00
2003-01-10	0	200.97	202.42	199.82	201.32	00:00:00
2003-01-13	0	201.32	202.77	200.06	201.33	00:00:00
2003-01-14	0	201.33	201.34	200.14	201.22	00:00:00
2003-01-15	0	201.22	201.22	199.02	199.63	00:00:00
2003-01-16	0	199.63	201.35	199.34	199.64	00:00:00
2003-01-17	0	199.64	199.64	196.70	197.02	00:00:00
2003-01-21	0	197.02	197.44	194.09	194.10	00:00:00
2003-01-22	0	194.10	194.69	192.83	193.04	00:00:00
2003-01-23	0	193.04	195.25	192.99	194.93	00:00:00
2003-01-24	0	194.88	194.88	191.03	191.03	00:00:00
2003-01-27	0	187.25	191.03	183.97	187.92	00:00:00
2003-01-28	0	187.92	189.70	187.06	189.31	00:00:00
2003-01-29	0	189.31	191.08	186.97	190.34	00:00:00
2003-01-30	0	190.34	191.05	187.20	187.23	00:00:00
2003-01-31	0	187.23	189.98	186.68	189.75	00:00:00
2003-02-03	0	189.75	190.27	188.30	188.46	00:00:00
2003-02-04	0	188.46	188.46	186.54	188.21	00:00:00
2003-02-05	0	188.21	189.68	186.94	187.26	00:00:00
2003-02-06	0	187.26	187.91	185.49	185.95	00:00:00
2003-02-07	0	185.95	186.88	182.79	182.79	00:00:00
2003-02-10	0	182.79	184.42	182.03	184.41	00:00:00
2003-02-11	0	184.41	185.62	183.16	183.67	00:00:00
2003-02-12	0	183.67	184.02	181.36	181.36	00:00:00
2003-02-13	0	181.36	181.36	179.76	181.12	00:00:00
2003-02-14	0	181.12	183.23	180.91	183.23	00:00:00
2003-02-18	0	183.23	185.64	183.23	185.62	00:00:00
2003-02-19	0	185.62	185.62	182.98	183.64	00:00:00
2003-02-20	0	183.64	183.87	182.68	182.91	00:00:00
2003-02-21	0	182.91	185.49	182.38	185.12	00:00:00
2003-02-24	0	185.12	185.12	181.61	181.94	00:00:00
2003-02-25	0	181.94	183.44	179.86	183.44	00:00:00
2003-02-26	0	183.44	183.44	181.36	181.36	00:00:00
2003-02-27	0	181.36	183.72	181.36	183.53	00:00:00
2003-02-28	0	183.53	184.82	183.18	183.50	00:00:00
2003-03-03	0	183.50	185.39	182.06	182.43	00:00:00
2003-03-04	0	182.43	182.43	180.08	180.25	00:00:00
2003-03-05	0	180.25	180.44	179.11	179.91	00:00:00
2003-03-06	0	179.91	179.91	178.49	178.98	00:00:00
2003-03-07	0	178.98	179.68	177.31	179.29	00:00:00
2003-03-10	0	179.29	179.29	175.64	175.64	00:00:00
2003-03-11	0	175.64	176.88	174.66	174.98	00:00:00
2003-03-12	0	174.98	174.98	172.67	173.60	00:00:00
2003-03-13	0	173.60	178.69	173.60	178.62	00:00:00
2003-03-14	0	178.62	180.15	178.04	178.70	00:00:00
2003-03-17	0	178.70	184.09	177.81	184.09	00:00:00
2003-03-18	0	184.09	185.62	183.13	185.62	00:00:00
2003-03-19	0	185.62	186.11	184.55	186.01	00:00:00
2003-03-20	0	186.01	187.28	183.01	186.67	00:00:00
2003-03-21	0	186.67	190.19	186.67	190.15	00:00:00
2003-03-24	0	190.17	190.17	185.14	185.63	00:00:00
2003-03-25	0	185.63	187.60	185.18	187.30	00:00:00
2003-03-26	0	187.30	187.32	185.54	185.82	00:00:00
2003-03-27	0	185.82	186.87	184.33	186.55	00:00:00
2003-03-28	0	186.55	187.25	186.01	186.68	00:00:00
2003-03-31	0	186.68	186.68	182.86	184.78	00:00:00
2003-04-01	0	184.78	186.46	183.97	186.46	00:00:00
2003-04-02	0	186.46	190.65	186.46	190.23	00:00:00
2003-04-03	0	190.23	190.57	189.12	189.23	00:00:00
2003-04-04	0	189.23	190.18	188.18	188.19	00:00:00
2003-04-07	0	188.19	192.97	188.19	189.69	00:00:00
2003-04-08	0	189.69	189.69	187.71	188.24	00:00:00
2003-04-09	0	188.24	190.06	186.56	186.99	00:00:00
2003-04-10	0	186.99	187.67	186.51	187.42	00:00:00
2003-04-11	0	187.42	188.97	186.66	186.82	00:00:00
2003-04-14	0	186.82	189.88	186.82	189.88	00:00:00
2003-04-15	0	189.88	191.33	189.13	191.32	00:00:00
2003-04-16	0	191.32	192.21	189.92	190.09	00:00:00
2003-04-17	0	190.09	192.82	190.09	192.75	00:00:00
2003-04-21	0	192.75	193.39	192.09	193.39	00:00:00
2003-04-22	0	193.39	196.60	192.56	196.18	00:00:00
2003-04-23	0	196.18	197.86	196.11	197.67	00:00:00
2003-04-24	0	197.67	197.67	196.17	196.30	00:00:00
2003-04-25	0	196.30	196.30	194.24	194.32	00:00:00
2003-04-28	0	194.32	197.66	194.23	197.57	00:00:00
2003-04-29	0	197.57	199.15	197.53	198.13	00:00:00
2003-04-30	0	198.13	200.16	197.35	199.65	00:00:00
2003-05-01	0	199.65	200.07	197.45	199.49	00:00:00
2003-05-02	0	199.49	203.93	199.49	203.87	00:00:00
2003-05-05	0	203.87	204.96	203.87	204.39	00:00:00
2003-05-06	0	204.41	206.61	204.31	206.13	00:00:00
2003-05-07	0	206.13	206.13	204.79	204.95	00:00:00
2003-05-08	0	204.95	204.95	203.16	203.62	00:00:00
2003-05-09	0	203.62	206.28	203.62	206.27	00:00:00
2003-05-12	0	206.27	208.20	205.83	208.13	00:00:00
2003-05-13	0	208.13	208.49	206.66	207.89	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 > >>