^SML - S&P 600

SNP - SNP Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 2019957.08964.24957.08958.85958.85463,400
Oct 18, 2019950.84955.22943.87950.37950.37413,400
Oct 17, 2019949.28956.11948.42955.41955.41427,300
Oct 16, 2019940.74949.08940.74945.05945.05398,200
Oct 15, 2019934.38946.41932.27942.32942.32429,100
Oct 14, 2019932.14933.11926.79932.17932.17347,100
Oct 11, 2019929.21945.59929.21935.60935.60437,800
Oct 10, 2019918.12923.33916.45918.36918.36399,400
Oct 09, 2019919.00919.66914.13916.17916.17345,300
Oct 08, 2019920.44920.49912.25912.64912.64392,000
Oct 07, 2019927.92935.15924.01928.71928.71401,500
Oct 04, 2019922.78930.53918.66930.46930.46350,500
Oct 03, 2019916.19922.16906.71921.11921.11413,900
Oct 02, 2019922.81923.50912.94919.11919.11454,300
Oct 01, 2019951.93958.34926.66929.27929.27432,100
Sep 30, 2019947.62952.54944.97947.72947.72428,500
Sep 27, 2019954.31957.75942.26946.31946.31395,300
Sep 26, 2019961.36961.59949.98952.48952.48388,200
Sep 25, 2019950.11964.43949.51962.76962.76434,200
Sep 24, 2019964.33965.70948.45950.06950.06497,000
Sep 23, 2019958.31966.50957.18962.44962.44448,600
Sep 20, 2019965.97969.54957.85962.11962.11916,000
Sep 19, 2019972.53977.88964.79965.34965.34421,400
Sep 18, 2019976.06976.06962.95970.34970.34404,000
Sep 17, 2019976.05977.03970.09976.60976.60457,000
Sep 16, 2019973.43982.98972.81979.19979.19565,200
Sep 13, 2019978.65983.13975.13975.95975.95433,700
Sep 12, 2019975.39978.59965.21974.43974.43491,800
Sep 11, 2019957.51975.46952.59974.99974.99650,800
Sep 10, 2019942.52955.27938.14954.91954.91607,600
Sep 09, 2019932.71943.60930.90943.39943.39498,900
Sep 06, 2019933.77936.66929.70930.11930.11385,800
Sep 05, 2019924.22940.36923.65932.40932.40451,300
Sep 04, 2019913.27916.73910.70914.47914.47385,700
Sep 03, 2019913.07914.96902.43905.97905.97413,100
Aug 30, 2019924.41925.43914.85918.74918.74355,600
Aug 29, 2019914.12921.75914.12920.04920.04410,500
Aug 28, 2019892.82910.39891.60906.02906.02367,400
Aug 27, 2019912.10912.10894.20895.22895.22-
Aug 26, 2019904.38906.37900.24905.91905.91-
Aug 23, 2019920.50925.03894.72896.50896.50398,958,900
Aug 22, 2019930.32932.48922.06925.35925.35-
Aug 21, 2019928.82929.19925.62928.11928.11-
Aug 20, 2019927.10927.10920.69920.86920.86-
Aug 19, 2019929.46934.39928.55929.36929.36-
Aug 16, 2019905.15920.83905.15919.62919.62-
Aug 15, 2019904.86905.06895.90899.48899.48411,400
Aug 14, 2019918.02918.02900.80902.75902.75454,900
Aug 13, 2019920.62939.57917.90929.89929.89412,000
Aug 12, 2019926.26926.26918.79920.48920.48301,200
Aug 09, 2019940.40940.40928.81930.75930.75420,800
Aug 08, 2019927.20943.04927.20942.35942.35480,000
Aug 07, 2019914.16925.16908.72922.68922.68479,600
Aug 06, 2019916.84922.60909.91921.79921.79456,800
Aug 05, 2019927.47927.47901.75911.71911.71487,000
Aug 02, 2019944.65944.65930.79938.14938.14411,600
Aug 01, 2019964.67971.28945.12948.24948.24556,600
Jul 31, 2019969.14977.96958.40963.40963.40541,600
Jul 30, 2019952.42968.18950.46967.70967.70474,300
Jul 29, 2019962.02962.94955.15957.27957.27371,200
Jul 26, 2019955.85964.35955.41962.51962.51349,400
Jul 25, 2019962.06963.18951.86953.10953.10394,500
Jul 24, 2019943.96963.90943.68962.84962.84380,000
Jul 23, 2019941.79947.00939.37946.92946.92405,700
Jul 22, 2019942.12945.51937.26938.25938.25360,600
Jul 19, 2019942.26948.68940.20940.44940.44387,700
Jul 18, 2019940.22944.34937.59942.66942.66376,800
Jul 17, 2019947.61947.61939.05940.88940.88359,700
Jul 16, 2019946.05953.06944.12948.23948.23367,000
Jul 15, 2019954.19955.42944.17946.96946.96318,400
Jul 12, 2019945.72955.78944.47952.53952.53310,900
Jul 11, 2019949.94950.71939.98944.35944.35333,600
Jul 10, 2019951.20953.76945.80948.75948.75337,200
Jul 09, 2019945.20947.10942.31946.94946.94326,400
Jul 08, 2019955.05955.94947.16948.66948.66305,800
Jul 05, 2019951.55958.48946.45958.42958.42263,500
Jul 03, 2019950.90950.90950.90950.90950.90181,800
Jul 02, 2019953.25954.39943.25948.46948.46326,500
Jul 01, 2019953.25967.46950.27954.83954.83398,600
Jun 28, 2019942.59955.10942.59953.25953.25825,900
Jun 27, 2019924.67940.34924.67940.34940.34372,800
Jun 26, 2019925.53928.37922.42922.64922.64376,000
Jun 25, 2019927.19928.58921.79922.19922.19376,700
Jun 24, 2019938.24938.97926.54926.59926.59375,100
Jun 21, 2019941.29942.70934.54937.05937.05627,300
Jun 20, 2019946.13948.00939.96945.14945.14379,900
Jun 19, 2019936.38938.80933.84938.16938.16374,800
Jun 18, 2019928.81942.63928.81936.03936.03386,900
Jun 17, 2019924.55929.19923.48924.01924.01343,400
Jun 14, 2019930.81930.81923.54923.57923.57315,900
Jun 13, 2019925.52932.63925.39932.22932.22358,800
Jun 12, 2019922.14924.01918.44921.83921.83357,400
Jun 11, 2019932.19935.04920.44924.04924.04399,300
Jun 10, 2019924.00933.38923.87926.60926.60352,700
Jun 07, 2019915.90923.44914.97919.89919.89386,200
Jun 06, 2019915.93918.16904.32913.42913.42366,500
Jun 05, 2019921.13922.15908.14916.22916.22390,100
Jun 04, 2019902.82919.01902.82918.89918.89420,700
Jun 03, 2019888.96897.83887.50894.52894.52427,600
May 31, 2019891.46892.78885.70888.72888.72440,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...