^SML - S&P 600

SNP - SNP Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 20181,047.651,050.961,043.311,050.711,050.71180,392,395
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
Jun 29, 20181,023.681,026.151,017.381,017.381,017.38340,200
Jun 28, 20181,016.501,022.281,011.381,020.221,020.22327,400
Jun 27, 20181,034.251,036.701,017.261,017.361,017.36350,300
Jun 26, 20181,027.261,035.821,025.211,033.311,033.31326,700
Jun 25, 20181,038.831,038.831,020.831,025.841,025.84353,200
Jun 22, 20181,047.631,048.271,038.141,042.571,042.57689,200
Jun 21, 20181,052.901,052.901,040.001,042.411,042.41339,300
Jun 20, 20181,048.181,053.181,045.151,052.401,052.40344,600
Jun 19, 20181,038.521,045.551,032.131,045.131,045.13354,600
Jun 18, 20181,035.551,045.481,033.061,045.451,045.45386,000
Jun 15, 20181,035.211,039.691,031.591,039.541,039.54575,800
Jun 14, 20181,038.491,039.841,033.201,039.091,039.09355,400
Jun 13, 20181,043.031,043.911,035.141,036.121,036.12360,300
Jun 12, 20181,043.151,045.091,038.511,041.951,041.95379,200
Jun 11, 20181,039.271,043.101,038.151,041.081,041.08336,500
Jun 08, 20181,034.851,040.001,033.931,038.611,038.61333,000
Jun 07, 20181,040.411,040.991,031.841,035.701,035.70347,800
Jun 06, 20181,034.421,039.251,031.331,039.131,039.13336,600
Jun 05, 20181,025.471,033.431,023.331,033.241,033.24368,700
Jun 04, 20181,018.951,025.471,016.121,025.081,025.08381,900
Jun 01, 20181,012.691,017.911,012.211,015.571,015.57395,500
May 31, 20181,017.951,018.751,006.121,007.541,007.54377,600
May 30, 20181,008.511,020.541,007.981,018.461,018.46391,100
May 29, 2018999.261,006.21995.621,004.171,004.17318,600
May 25, 20181,002.561,006.311,001.471,004.641,004.64281,800
May 24, 20181,003.261,006.67997.201,005.101,005.10282,700
May 23, 20181,000.581,006.41998.701,004.671,004.67322,800
May 22, 20181,012.831,014.511,003.181,003.411,003.41357,500
May 21, 20181,006.851,012.181,006.561,011.821,011.82316,500
May 18, 20181,003.351,004.07999.731,002.571,002.57342,600
May 17, 2018994.201,002.89993.741,001.021,001.02404,000
May 16, 2018984.60997.80984.43994.09994.09363,700
May 15, 2018978.50984.80977.36982.43982.43308,600
May 14, 2018989.01991.00981.57982.13982.13329,100
May 11, 2018986.09989.79983.41986.87986.87312,800
May 10, 2018981.93988.05980.21985.78985.78346,700
May 09, 2018978.01982.07972.70980.13980.13525,200
May 08, 2018966.16974.95965.64974.77974.77412,700
May 07, 2018961.36970.71961.16966.49966.49366,500
May 04, 2018944.94963.84942.42958.92958.92388,700
May 03, 2018951.27951.27939.07947.08947.08362,700
May 02, 2018951.50959.48949.91953.41953.41434,200
May 01, 2018946.81952.45937.51951.88951.88401,700
Apr 30, 2018957.72960.02947.51947.51947.51358,700
Apr 27, 2018960.16961.01952.05956.18956.18345,700
Apr 26, 2018958.01961.44954.19958.70958.70344,400
Apr 25, 2018955.53958.78949.80955.03955.03335,600
Apr 24, 2018965.54969.42950.31957.37957.37348,000
Apr 23, 2018963.60968.02958.01961.77961.77332,100
Apr 20, 2018964.52968.83959.72961.76961.76277,500
Apr 19, 2018973.57974.52964.58967.81967.81300,700
Apr 18, 2018974.10980.27973.29975.10975.10335,900
Apr 17, 2018967.90974.48966.80972.19972.19329,200
Apr 16, 2018956.98965.37953.49962.99962.99300,600
Apr 13, 2018960.04960.12950.14952.77952.77269,300
Apr 12, 2018955.25959.85952.74956.52956.52307,400
Apr 11, 2018945.55953.36944.33951.53951.53301,400
Apr 10, 2018941.81952.70940.41949.63949.63337,200
Apr 09, 2018939.48943.94931.67931.83931.83287,300
Apr 06, 2018945.31951.43927.14934.29934.29340,600
Apr 05, 2018947.12952.22943.01951.47951.47325,100
Apr 04, 2018921.40944.01918.22942.06942.06333,500
Apr 03, 2018921.16932.70919.59930.92930.92355,900
Apr 02, 2018935.98937.76911.10917.24917.24352,600
Mar 29, 2018933.47945.00933.28938.46938.46394,400
Mar 28, 2018928.49934.82925.07929.30929.30363,500
Mar 27, 2018946.24946.34924.90927.86927.86348,700
Mar 26, 2018932.15943.86926.54943.75943.75352,900
Mar 23, 2018944.85947.11923.12923.12923.12354,300
Mar 22, 2018956.64962.24943.35943.41943.41361,300
Mar 21, 2018959.42969.65958.86964.15964.15292,300
Mar 20, 2018961.07962.58956.63959.43959.43287,800
Mar 19, 2018966.44966.44949.02960.14960.14330,800
Mar 16, 2018961.38970.36960.46969.45969.45657,800
Mar 15, 2018967.49967.76958.09961.21961.21347,100
Mar 14, 2018973.41974.82964.25965.18965.18409,100
Mar 13, 2018977.40979.52969.29970.47970.47358,200
Mar 12, 2018972.39977.58970.41974.13974.13414,200
Mar 09, 2018959.56970.70957.28970.26970.26363,300
Mar 08, 2018958.96960.63950.45955.38955.38357,800
Mar 07, 2018942.92957.70941.81956.49956.49373,600
Mar 06, 2018941.74950.48934.28949.83949.83365,100
Mar 05, 2018928.78943.40927.24939.46939.46337,300
Mar 02, 2018911.91934.30909.88932.68932.68404,200
Mar 01, 2018920.58928.03909.03917.14917.14472,000
Feb 28, 2018940.98941.84921.34921.34921.34431,700
Feb 27, 2018952.62955.78937.83937.83937.83416,700
Feb 26, 2018948.32953.78942.79952.76952.76342,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...