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
2003-05-13	0	208.13	208.49	206.66	207.89	00:00:00
2003-05-14	0	207.89	208.48	207.13	207.29	00:00:00
2003-05-15	0	207.29	208.38	206.97	207.93	00:00:00
2003-05-16	0	207.93	207.93	203.41	203.42	00:00:00
2003-05-19	0	203.42	203.86	200.69	200.71	00:00:00
2003-05-20	0	200.71	202.08	199.58	201.21	00:00:00
2003-05-21	0	201.21	201.77	200.23	201.77	00:00:00
2003-05-22	0	201.77	203.58	201.52	203.40	00:00:00
2003-05-23	0	203.40	204.99	202.85	204.70	00:00:00
2003-05-27	0	204.70	208.64	204.36	208.54	00:00:00
2003-05-28	0	208.54	210.59	208.54	210.32	00:00:00
2003-05-29	0	210.32	212.18	210.11	211.50	00:00:00
2003-05-30	0	211.50	215.55	211.50	215.54	00:00:00
2003-06-02	0	215.54	218.03	215.54	216.54	00:00:00
2003-06-03	0	216.54	216.56	215.38	216.56	00:00:00
2003-06-04	0	216.56	219.99	216.56	219.91	00:00:00
2003-06-05	0	219.91	222.15	218.38	222.15	00:00:00
2003-06-06	0	222.15	225.66	220.84	220.84	00:00:00
2003-06-09	0	220.84	220.84	216.73	216.99	00:00:00
2003-06-10	0	216.99	220.10	216.99	220.10	00:00:00
2003-06-11	0	220.10	222.19	218.66	222.19	00:00:00
2003-06-12	0	222.19	223.36	221.99	223.16	00:00:00
2003-06-13	0	223.16	223.20	220.00	220.01	00:00:00
2003-06-16	0	220.01	223.83	220.01	223.83	00:00:00
2003-06-17	0	223.83	224.60	222.91	224.50	00:00:00
2003-06-18	0	224.50	224.50	222.76	224.19	00:00:00
2003-06-19	0	224.19	225.07	221.54	221.74	00:00:00
2003-06-20	0	221.74	222.61	221.22	221.44	00:00:00
2003-06-23	0	221.44	221.49	216.95	216.99	00:00:00
2003-06-24	0	216.99	218.26	216.06	217.69	00:00:00
2003-06-25	0	217.69	219.72	217.55	218.14	00:00:00
2003-06-26	0	218.14	221.37	218.14	220.83	00:00:00
2003-06-27	0	220.83	223.40	220.54	221.29	00:00:00
2003-06-30	0	221.29	222.83	220.49	220.99	00:00:00
2003-07-01	0	220.98	221.77	218.00	221.55	00:00:00
2003-07-02	0	221.55	225.99	221.55	225.97	00:00:00
2003-07-03	0	225.97	226.03	224.49	224.58	00:00:00
2003-07-07	0	224.58	228.62	224.58	228.62	00:00:00
2003-07-08	0	228.62	232.88	228.62	232.88	00:00:00
2003-07-09	0	232.88	233.72	231.20	233.65	00:00:00
2003-07-10	0	233.65	233.65	229.27	229.89	00:00:00
2003-07-11	0	229.89	232.06	229.80	231.85	00:00:00
2003-07-14	0	231.84	235.10	231.84	233.91	00:00:00
2003-07-15	0	233.91	234.69	231.88	233.01	00:00:00
2003-07-16	0	233.01	233.18	230.41	230.99	00:00:00
2003-07-17	0	230.99	230.99	225.72	225.74	00:00:00
2003-07-18	0	225.74	227.92	225.21	227.92	00:00:00
2003-07-21	0	227.92	227.92	224.62	224.89	00:00:00
2003-07-22	0	224.89	227.01	224.43	226.97	00:00:00
2003-07-23	0	226.97	228.32	225.90	228.31	00:00:00
2003-07-24	0	228.31	231.03	227.93	227.93	00:00:00
2003-07-25	0	227.93	229.73	226.80	229.38	00:00:00
2003-07-28	0	229.38	231.82	229.36	231.42	00:00:00
2003-07-29	0	231.42	232.17	229.61	231.31	00:00:00
2003-07-30	0	231.31	231.68	229.67	231.60	00:00:00
2003-07-31	0	231.60	233.54	231.35	232.32	00:00:00
2003-08-01	0	232.32	232.37	228.68	228.77	00:00:00
2003-08-04	0	228.77	229.05	226.05	227.87	00:00:00
2003-08-05	0	227.87	227.87	224.63	224.75	00:00:00
2003-08-06	0	224.75	225.66	223.25	223.77	00:00:00
2003-08-07	0	223.77	224.35	222.44	224.27	00:00:00
2003-08-08	0	224.99	225.15	223.76	224.64	00:00:00
2003-08-11	0	224.64	226.62	224.64	226.54	00:00:00
2003-08-12	0	226.54	230.26	226.54	230.17	00:00:00
2003-08-13	0	230.17	231.22	230.13	231.16	00:00:00
2003-08-14	0	231.16	232.36	230.50	232.36	00:00:00
2003-08-15	0	232.36	233.51	232.34	233.01	00:00:00
2003-08-18	0	233.01	236.87	233.01	236.87	00:00:00
2003-08-19	0	236.87	240.40	236.87	240.40	00:00:00
2003-08-20	0	240.40	241.27	239.13	241.24	00:00:00
2003-08-21	0	241.24	243.48	241.24	243.48	00:00:00
2003-08-22	0	243.48	244.58	238.74	238.77	00:00:00
2003-08-25	0	238.77	238.77	236.99	238.19	00:00:00
2003-08-26	0	238.19	239.15	235.21	239.11	00:00:00
2003-08-27	0	239.11	240.51	238.64	239.78	00:00:00
2003-08-28	0	239.78	242.68	238.75	242.66	00:00:00
2003-08-29	0	242.66	244.36	242.11	243.43	00:00:00
2003-09-02	0	243.43	247.81	243.36	247.57	00:00:00
2003-09-03	0	247.57	249.78	247.57	248.87	00:00:00
2003-09-04	0	248.87	249.83	248.09	249.83	00:00:00
2003-09-05	0	249.83	250.22	247.27	247.62	00:00:00
2003-09-08	0	247.62	251.07	247.62	250.64	00:00:00
2003-09-09	0	250.64	250.64	248.14	248.37	00:00:00
2003-09-10	0	248.37	248.37	243.58	243.60	00:00:00
2003-09-11	0	243.60	245.89	243.50	245.55	00:00:00
2003-09-12	0	245.55	246.22	243.02	245.94	00:00:00
2003-09-15	0	245.94	247.28	245.48	245.59	00:00:00
2003-09-16	0	245.59	248.90	245.59	248.89	00:00:00
2003-09-17	0	248.89	249.07	247.80	248.58	00:00:00
2003-09-18	0	248.58	249.96	247.52	249.96	00:00:00
2003-09-19	0	249.96	250.16	249.04	249.09	00:00:00
2003-09-22	0	249.09	249.09	245.69	246.14	00:00:00
2003-09-23	0	246.14	248.29	246.14	248.19	00:00:00
2003-09-24	0	248.19	248.36	243.49	243.49	00:00:00
2003-09-25	0	243.49	244.04	238.67	238.68	00:00:00
2003-09-26	0	238.68	238.68	234.31	234.33	00:00:00
2003-09-29	0	234.33	237.49	233.17	237.40	00:00:00
2003-09-30	0	237.40	238.14	233.94	236.10	00:00:00
2003-10-01	0	236.10	242.15	236.10	242.10	00:00:00
2003-10-02	0	242.10	244.10	242.09	243.61	00:00:00
2003-10-03	0	243.61	248.40	243.61	247.99	00:00:00
2003-10-06	0	247.99	249.62	247.38	249.61	00:00:00
2003-10-07	0	249.61	251.12	247.97	251.12	00:00:00
2003-10-08	0	251.12	251.15	248.39	248.87	00:00:00
2003-10-09	0	248.87	253.53	248.87	251.74	00:00:00
2003-10-10	0	251.74	252.02	249.40	250.85	00:00:00
2003-10-13	0	250.85	254.81	250.85	254.27	00:00:00
2003-10-14	0	254.27	255.89	253.49	255.85	00:00:00
2003-10-15	0	255.85	256.77	253.62	254.13	00:00:00
2003-10-16	0	254.13	255.71	253.89	255.48	00:00:00
2003-10-17	0	255.48	255.75	251.56	251.68	00:00:00
2003-10-20	0	251.68	252.90	251.23	252.09	00:00:00
2003-10-21	0	252.09	253.98	252.01	253.58	00:00:00
2003-10-22	0	253.58	253.58	248.99	249.00	00:00:00
2003-10-23	0	249.00	249.12	246.44	248.16	00:00:00
2003-10-24	0	248.16	248.16	245.53	246.43	00:00:00
2003-10-27	0	246.43	250.73	246.43	250.24	00:00:00
2003-10-28	0	250.24	254.79	250.24	254.78	00:00:00
2003-10-29	0	254.78	257.30	254.15	257.11	00:00:00
2003-10-30	0	257.11	259.21	256.55	256.74	00:00:00
2003-10-31	0	256.74	257.98	256.34	256.41	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 > >>