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
2003-10-31	0	256.74	257.98	256.34	256.41	00:00:00
2003-11-03	0	256.41	261.43	256.41	261.43	00:00:00
2003-11-04	0	261.43	262.54	260.48	261.55	00:00:00
2003-11-05	0	261.55	261.55	258.60	261.44	00:00:00
2003-11-06	0	261.44	263.04	260.37	263.03	00:00:00
2003-11-07	0	263.03	264.54	262.82	263.06	00:00:00
2003-11-10	0	263.06	263.18	258.96	258.98	00:00:00
2003-11-11	0	258.98	258.99	256.54	257.20	00:00:00
2003-11-12	0	257.20	262.30	257.20	262.30	00:00:00
2003-11-13	0	262.30	263.35	261.11	263.06	00:00:00
2003-11-14	0	263.06	264.55	259.58	259.67	00:00:00
2003-11-17	0	259.67	259.67	254.74	256.95	00:00:00
2003-11-18	0	256.95	259.05	255.02	255.10	00:00:00
2003-11-19	0	255.10	257.38	254.35	256.59	00:00:00
2003-11-20	0	256.59	257.72	254.51	256.23	00:00:00
2003-11-21	0	256.23	257.64	255.91	256.99	00:00:00
2003-11-24	0	256.99	262.87	256.99	262.87	00:00:00
2003-11-25	0	262.87	265.31	262.83	265.09	00:00:00
2003-11-26	0	265.09	266.71	263.28	265.42	00:00:00
2003-11-28	0	265.42	266.52	265.42	265.92	00:00:00
2003-12-01	0	265.92	269.77	265.92	269.70	00:00:00
2003-12-02	0	269.70	270.83	268.99	269.23	00:00:00
2003-12-03	0	269.23	270.62	265.29	265.29	00:00:00
2003-12-04	0	265.29	265.46	261.96	264.79	00:00:00
2003-12-05	0	264.79	264.79	262.14	262.83	00:00:00
2003-12-08	0	262.83	264.78	261.98	264.78	00:00:00
2003-12-09	0	264.78	265.49	260.94	261.06	00:00:00
2003-12-10	0	261.06	261.42	257.33	258.17	00:00:00
2003-12-11	0	258.17	264.25	257.99	264.20	00:00:00
2003-12-12	0	264.20	266.39	263.52	266.39	00:00:00
2003-12-15	0	266.39	269.05	261.41	261.41	00:00:00
2003-12-16	0	261.41	262.30	258.70	261.72	00:00:00
2003-12-17	0	261.72	263.45	260.51	263.36	00:00:00
2003-12-18	0	263.36	266.84	263.08	266.51	00:00:00
2003-12-19	0	266.51	267.08	264.39	266.58	00:00:00
2003-12-22	0	266.58	267.85	265.70	267.82	00:00:00
2003-12-23	0	267.82	270.55	267.45	270.55	00:00:00
2003-12-24	0	270.55	270.55	268.50	268.50	00:00:00
2003-12-26	0	268.50	269.93	268.49	269.84	00:00:00
2003-12-29	0	269.84	273.77	269.84	273.77	00:00:00
2003-12-30	0	273.77	274.85	273.08	274.85	00:00:00
2003-12-31	0	274.85	275.36	270.42	270.42	00:00:00
2004-01-02	0	270.42	273.31	270.38	270.86	00:00:00
2004-01-05	0	270.86	274.13	270.86	273.83	00:00:00
2004-01-06	0	273.83	275.32	273.13	273.13	00:00:00
2004-01-07	0	273.13	275.70	272.47	275.70	00:00:00
2004-01-08	0	275.70	276.94	275.04	276.69	00:00:00
2004-01-09	0	276.69	277.50	274.54	274.64	00:00:00
2004-01-12	0	274.64	277.19	274.52	277.19	00:00:00
2004-01-13	0	277.19	277.44	274.20	277.29	00:00:00
2004-01-14	0	277.29	279.74	277.29	279.74	00:00:00
2004-01-15	0	279.74	280.15	276.88	279.40	00:00:00
2004-01-16	0	279.40	281.47	279.39	280.15	00:00:00
2004-01-20	0	280.15	283.34	280.15	283.34	00:00:00
2004-01-21	0	283.34	284.55	281.58	284.18	00:00:00
2004-01-22	0	284.18	285.50	282.30	282.42	00:00:00
2004-01-23	0	282.42	285.09	281.88	285.09	00:00:00
2004-01-26	0	285.09	286.66	282.98	286.66	00:00:00
2004-01-27	0	286.66	286.66	283.33	283.41	00:00:00
2004-01-28	0	283.41	284.96	278.77	278.84	00:00:00
2004-01-29	0	278.84	280.09	274.96	277.50	00:00:00
2004-01-30	0	277.50	279.15	276.59	278.05	00:00:00
2004-02-02	0	278.05	279.69	275.69	278.05	00:00:00
2004-02-03	0	278.05	278.63	277.13	277.92	00:00:00
2004-02-04	0	277.92	277.92	271.59	271.59	00:00:00
2004-02-05	0	271.59	274.69	271.59	273.82	00:00:00
2004-02-06	0	273.82	280.67	273.82	280.67	00:00:00
2004-02-09	0	280.67	282.00	280.19	280.89	00:00:00
2004-02-10	0	280.89	284.84	280.55	284.84	00:00:00
2004-02-11	0	284.84	286.66	283.49	286.66	00:00:00
2004-02-12	0	286.66	286.66	284.87	284.99	00:00:00
2004-02-13	0	284.99	285.89	281.29	281.33	00:00:00
2004-02-17	0	281.33	285.95	281.33	285.95	00:00:00
2004-02-18	0	285.95	286.38	284.14	284.47	00:00:00
2004-02-19	0	284.47	286.36	280.46	280.46	00:00:00
2004-02-20	0	280.46	281.53	278.05	279.76	00:00:00
2004-02-23	0	279.76	280.64	275.77	276.10	00:00:00
2004-02-24	0	276.10	278.78	274.57	277.11	00:00:00
2004-02-25	0	277.11	280.37	276.93	280.32	00:00:00
2004-02-26	0	280.32	282.56	279.23	282.56	00:00:00
2004-02-27	0	282.34	284.17	281.65	283.18	00:00:00
2004-03-01	0	283.18	288.09	283.18	288.09	00:00:00
2004-03-02	0	288.09	289.12	286.55	286.58	00:00:00
2004-03-03	0	286.58	287.66	284.48	286.93	00:00:00
2004-03-04	0	286.93	289.57	285.69	289.57	00:00:00
2004-03-05	0	289.57	291.62	287.94	290.05	00:00:00
2004-03-08	0	290.05	291.60	287.42	287.48	00:00:00
2004-03-09	0	287.48	287.73	284.29	284.69	00:00:00
2004-03-10	0	284.69	286.20	279.97	280.14	00:00:00
2004-03-11	0	280.14	282.11	277.08	277.08	00:00:00
2004-03-12	0	277.08	283.11	277.08	283.11	00:00:00
2004-03-15	0	283.11	283.20	276.75	276.79	00:00:00
2004-03-16	0	276.79	279.45	274.98	276.33	00:00:00
2004-03-17	0	276.33	281.70	276.33	281.66	00:00:00
2004-03-18	0	281.66	281.66	277.32	279.22	00:00:00
2004-03-19	0	279.22	280.42	277.71	277.87	00:00:00
2004-03-22	0	277.87	277.92	272.94	272.94	00:00:00
2004-03-23	0	272.94	276.17	272.94	273.91	00:00:00
2004-03-24	0	273.91	274.53	271.87	272.42	00:00:00
2004-03-25	0	272.42	278.15	272.42	278.06	00:00:00
2004-03-26	0	278.06	279.71	277.79	278.72	00:00:00
2004-03-29	0	278.72	283.26	278.72	283.26	00:00:00
2004-03-30	0	283.26	286.34	282.73	286.33	00:00:00
2004-03-31	0	286.33	287.08	284.44	286.66	00:00:00
2004-04-01	0	286.66	289.28	286.66	288.58	00:00:00
2004-04-02	0	288.58	292.35	288.58	292.09	00:00:00
2004-04-05	0	291.95	293.65	291.20	293.64	00:00:00
2004-04-06	0	293.64	293.64	291.41	291.45	00:00:00
2004-04-07	0	291.45	293.42	289.67	292.50	00:00:00
2004-04-08	0	292.50	294.22	290.23	290.23	00:00:00
2004-04-12	0	290.23	292.85	290.23	292.20	00:00:00
2004-04-13	0	292.20	292.69	285.15	285.76	00:00:00
2004-04-14	0	285.76	286.22	282.36	283.71	00:00:00
2004-04-15	0	283.71	285.64	281.40	283.12	00:00:00
2004-04-16	0	283.12	286.01	282.09	285.16	00:00:00
2004-04-19	0	285.16	286.61	283.25	286.27	00:00:00
2004-04-20	0	286.27	288.65	282.11	282.13	00:00:00
2004-04-21	0	282.13	285.59	281.24	285.59	00:00:00
2004-04-22	0	285.59	290.95	285.15	290.95	00:00:00
2004-04-23	0	290.95	291.32	287.53	289.65	00:00:00
2004-04-26	0	289.65	291.20	287.51	287.89	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 > >>