^SML - S&P 600

SNP - SNP Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 2018935.82942.49927.93929.28929.28240,084,170
Nov 19, 2018959.92961.38942.87945.74945.74325,900
Nov 16, 2018952.31963.01949.85961.44961.44426,000
Nov 15, 2018941.86959.30939.05958.54958.54373,800
Nov 14, 2018959.60962.98941.31946.15946.15361,400
Nov 13, 2018957.79967.01952.03953.34953.34363,200
Nov 12, 2018971.22971.22954.51955.08955.08345,300
Nov 09, 2018983.91983.91966.51972.65972.65463,900
Nov 08, 2018990.40994.07985.17989.53989.53446,500
Nov 07, 2018983.53992.46977.29992.06992.06481,400
Nov 06, 2018972.89981.73972.08980.27980.27360,700
Nov 05, 2018974.56979.06965.68974.74974.74370,400
Nov 02, 2018972.69977.49965.48973.43973.43442,000
Nov 01, 2018953.85971.19953.63968.88968.88460,400
Oct 31, 2018958.79961.79949.62949.96949.96478,400
Oct 30, 2018929.50951.54927.49950.90950.90433,300
Oct 29, 2018942.33951.93920.22930.09930.09405,900
Oct 26, 2018931.43943.49915.23932.15932.15403,400
Oct 25, 2018925.92945.42925.92941.26941.26396,900
Oct 24, 2018953.50954.73920.41920.99920.99395,100
Oct 23, 2018949.86961.02938.07954.45954.45358,100
Oct 22, 2018964.34970.33959.73961.94961.94282,600
Oct 19, 2018970.59977.91959.52962.06962.06306,500
Oct 18, 2018987.59988.63968.81972.21972.21309,100
Oct 17, 2018995.23995.60979.43990.87990.87305,800
Oct 16, 2018976.01997.84969.64996.79996.79331,700
Oct 15, 2018964.67976.50960.70970.53970.53297,400
Oct 12, 2018979.96981.26956.02965.38965.38369,000
Oct 11, 2018984.00991.67967.23967.23967.23405,100
Oct 10, 20181,014.141,014.14987.17987.79987.79421,100
Oct 09, 20181,018.131,024.161,015.311,015.941,015.94335,200
Oct 08, 20181,018.221,022.731,012.191,020.131,020.13290,200
Oct 05, 20181,032.171,033.661,012.951,020.671,020.67351,400
Oct 04, 20181,042.321,042.321,029.121,031.791,031.79336,200
Oct 03, 20181,038.631,049.001,035.571,044.751,044.75363,300
Oct 02, 20181,046.061,047.731,033.831,035.421,035.42329,600
Oct 01, 20181,066.141,066.581,044.541,046.641,046.64346,000
Sep 28, 20181,056.211,064.621,055.231,061.921,061.92346,700
Sep 27, 20181,059.191,063.311,057.131,057.621,057.62277,700
Sep 26, 20181,068.331,069.171,057.251,058.041,058.04298,200
Sep 25, 20181,068.681,069.851,066.501,067.661,067.66314,300
Sep 24, 20181,072.891,072.891,062.801,066.721,066.72314,500
Sep 21, 20181,080.001,084.311,073.601,074.351,074.35679,600
Sep 20, 20181,074.541,079.961,072.961,079.921,079.92307,600
Sep 19, 20181,077.581,080.811,069.451,070.301,070.30331,800
Sep 18, 20181,076.621,081.011,075.871,078.001,078.00298,800
Sep 17, 20181,085.891,085.891,074.271,075.211,075.21312,200
Sep 14, 20181,079.311,088.061,077.431,086.351,086.35307,000
Sep 13, 20181,082.081,083.231,077.521,078.981,078.98297,500
Sep 12, 20181,081.411,081.601,072.011,079.311,079.31303,400
Sep 11, 20181,080.001,086.091,076.751,082.371,082.37275,700
Sep 10, 20181,085.051,088.021,081.511,082.571,082.57277,100
Sep 07, 20181,081.591,087.161,077.851,081.151,081.15314,100
Sep 06, 20181,092.911,094.271,083.811,084.051,084.05319,100
Sep 05, 20181,091.381,093.251,082.071,091.761,091.76319,700
Sep 04, 20181,096.531,097.131,085.721,093.581,093.58321,700
Aug 31, 20181,089.511,099.451,087.961,098.361,098.36285,800
Aug 30, 20181,093.281,097.991,089.271,091.861,091.86307,700
Aug 29, 20181,093.721,096.301,088.501,094.341,094.34309,400
Aug 28, 20181,095.981,097.211,088.931,092.641,092.64278,700
Aug 27, 20181,095.481,100.581,092.281,092.961,092.96302,900
Aug 24, 20181,089.561,092.711,088.561,091.551,091.55261,900
Aug 23, 20181,090.291,091.921,084.971,087.701,087.70264,700
Aug 22, 20181,088.611,091.491,086.601,091.201,091.20318,300
Aug 21, 20181,079.111,092.031,079.111,089.411,089.41315,800
Aug 20, 20181,074.431,078.601,070.381,076.421,076.42299,900
Aug 17, 20181,063.981,073.121,061.731,072.591,072.59333,900
Aug 16, 20181,060.711,069.521,060.711,066.201,066.20373,700
Aug 15, 20181,065.311,065.511,052.101,057.171,057.17337,800
Aug 14, 20181,058.621,070.791,058.621,069.531,069.53325,600
Aug 13, 20181,061.761,064.491,052.721,055.821,055.82309,600
Aug 10, 20181,058.001,067.001,056.481,061.551,061.55325,700
Aug 09, 20181,061.681,067.381,061.611,063.101,063.10332,100
Aug 08, 20181,063.531,063.811,055.831,062.221,062.22404,700
Aug 07, 20181,063.471,067.311,062.491,062.961,062.96373,100
Aug 06, 20181,053.921,061.881,052.701,061.521,061.52311,900
Aug 03, 20181,059.741,061.931,048.731,053.611,053.61357,100
Aug 02, 20181,045.121,058.681,044.541,058.151,058.15357,300
Aug 01, 20181,049.731,050.651,040.011,048.491,048.49353,100
Jul 31, 20181,037.721,051.931,037.721,048.881,048.88410,300
Jul 30, 20181,042.081,046.901,036.021,036.561,036.56310,900
Jul 27, 20181,060.531,062.961,039.571,041.301,041.30321,500
Jul 26, 20181,048.631,062.801,048.571,059.771,059.77365,500
Jul 25, 20181,046.351,048.401,040.321,048.401,048.40331,600
Jul 24, 20181,060.231,061.591,042.081,046.241,046.24328,900
Jul 23, 20181,054.341,058.281,050.711,055.761,055.76277,700
Jul 20, 20181,058.541,060.561,055.201,055.991,055.99260,100
Jul 19, 20181,049.841,059.561,047.901,058.971,058.97306,000
Jul 18, 20181,047.651,052.231,043.311,052.131,052.13279,900
Jul 17, 20181,039.981,049.511,039.831,047.631,047.63271,900
Jul 16, 20181,046.331,047.221,037.431,041.101,041.10259,200
Jul 13, 20181,046.591,052.791,045.571,045.811,045.81255,800
Jul 12, 20181,048.141,049.731,039.331,046.641,046.64285,800
Jul 11, 20181,047.591,052.311,043.841,044.241,044.24297,000
Jul 10, 20181,058.851,059.491,047.301,052.391,052.39343,700
Jul 09, 20181,052.781,057.421,051.591,057.321,057.32307,600
Jul 06, 20181,041.551,051.051,040.591,049.941,049.94249,000
Jul 05, 20181,032.971,041.741,028.841,041.561,041.56283,700
Jul 03, 20181,030.641,033.641,028.521,028.931,028.93178,600
Jul 02, 20181,012.491,027.281,009.531,027.281,027.28317,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...