^SML - S&P 600

SNP - SNP Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 2019922.38922.38916.99916.99916.9947,574,732
May 22, 2019936.18936.59927.77930.24930.24369,300
May 21, 2019932.30941.04932.30939.63939.63352,900
May 20, 2019928.60933.63925.79928.23928.23331,500
May 17, 2019942.95948.69933.58934.56934.56375,000
May 16, 2019947.03955.95947.03949.34949.34321,100
May 15, 2019937.94947.78936.14946.06946.06315,700
May 14, 2019937.25948.08936.33944.77944.77339,100
May 13, 2019950.34950.34932.52934.68934.68421,600
May 10, 2019958.89965.58947.04964.29964.29385,000
May 09, 2019957.44964.14948.51962.41962.41443,700
May 08, 2019969.70973.15963.47963.63963.63409,900
May 07, 2019982.06983.67963.93971.02971.02428,300
May 06, 2019976.10991.44973.47989.32989.32374,800
May 03, 2019972.05989.41972.05989.22989.22407,100
May 02, 2019964.60973.69960.07969.10969.10390,500
May 01, 2019976.62977.81966.39966.76966.76551,000
Apr 30, 2019977.88978.35968.33975.06975.06408,000
Apr 29, 2019973.54980.72973.35976.96976.96318,600
Apr 26, 2019964.31973.02962.13972.87972.87325,300
Apr 25, 2019971.20971.20958.02964.06964.06353,000
Apr 24, 2019971.22977.14970.28973.85973.85363,400
Apr 23, 2019958.48973.85957.98971.62971.62366,400
Apr 22, 2019961.51961.51953.13957.25957.25356,100
Apr 18, 2019962.41965.81958.15962.66962.66306,300
Apr 17, 2019972.59973.61960.33964.55964.55333,400
Apr 16, 2019968.86970.99966.23970.12970.12317,800
Apr 15, 2019971.08972.60963.48966.08966.08269,400
Apr 12, 2019970.41972.91966.26969.91969.91313,800
Apr 11, 2019968.43969.05964.45965.77965.77295,300
Apr 10, 2019954.39968.37954.39967.44967.44354,000
Apr 09, 2019962.26962.99951.88952.93952.93322,700
Apr 08, 2019964.29964.99960.17964.85964.85303,100
Apr 05, 2019959.34966.71959.34966.15966.15357,500
Apr 04, 2019950.39957.68950.33957.65957.65321,400
Apr 03, 2019952.44955.91948.00950.39950.39374,900
Apr 02, 2019950.98950.98942.22946.53946.53323,800
Apr 01, 2019944.03951.56944.03951.15951.15346,300
Mar 29, 2019942.95945.79934.69939.30939.30418,900
Mar 28, 2019931.46939.12928.24938.65938.65303,300
Mar 27, 2019930.44933.38919.66930.12930.12336,600
Mar 26, 2019927.00936.80926.09930.71930.71337,600
Mar 25, 2019917.18928.16911.36922.32922.32341,600
Mar 22, 2019947.32947.47918.05918.09918.09424,800
Mar 21, 2019938.08957.41937.54952.13952.13369,000
Mar 20, 2019946.80953.45935.97940.28940.28359,500
Mar 19, 2019958.21958.89946.04947.56947.56353,300
Mar 18, 2019948.15956.71946.28954.97954.97369,700
Mar 15, 2019947.46954.32945.27947.25947.25747,000
Mar 14, 2019950.86951.69946.41946.80946.80325,100
Mar 13, 2019950.44956.39950.31951.50951.50358,500
Mar 12, 2019950.38952.35945.80949.24949.24338,400
Mar 11, 2019936.25949.36936.16949.24949.24353,700
Mar 08, 2019930.50935.99927.95934.18934.18340,800
Mar 07, 2019945.20945.20934.58935.73935.73398,000
Mar 06, 2019964.97964.97945.35945.78945.78428,800
Mar 05, 2019969.33969.33963.94964.83964.83351,600
Mar 04, 2019980.23981.13963.19969.12969.12437,800
Mar 01, 2019978.61980.64971.15978.79978.79418,100
Feb 28, 2019975.94976.78970.43973.71973.71475,800
Feb 27, 2019974.39977.26969.81976.89976.89426,600
Feb 26, 2019982.84984.23975.74975.84975.84375,600
Feb 25, 2019990.87994.00984.52984.53984.53372,500
Feb 22, 2019985.17987.37981.57987.29987.29380,200
Feb 21, 2019986.83986.83978.87982.95982.95370,700
Feb 20, 2019980.72988.86979.79987.87987.87424,100
Feb 19, 2019973.18983.37971.90980.86980.86356,600
Feb 15, 2019965.50975.96964.21975.24975.24380,000
Feb 14, 2019955.53965.69954.04961.15961.15406,500
Feb 13, 2019955.85961.09954.43959.10959.10355,000
Feb 12, 2019947.25955.53947.25955.31955.31340,700
Feb 11, 2019936.08943.41933.27943.25943.25303,200
Feb 08, 2019931.63935.67928.17934.59934.59329,600
Feb 07, 2019940.66941.91928.98935.46935.46372,200
Feb 06, 2019944.97945.72941.28944.32944.32327,000
Feb 05, 2019944.94948.45940.08945.89945.89333,900
Feb 04, 2019933.32944.81931.10944.81944.81300,400
Feb 01, 2019934.56936.14929.15933.58933.58353,600
Jan 31, 2019925.78934.47924.77934.12934.12421,500
Jan 30, 2019921.13929.36914.78926.29926.29357,400
Jan 29, 2019918.50920.19915.30917.07917.07345,700
Jan 28, 2019916.06920.18910.69917.07917.07305,300
Jan 25, 2019917.67924.69917.67922.98922.98319,800
Jan 24, 2019907.21914.32906.67912.68912.68276,500
Jan 23, 2019912.28915.94901.92907.18907.18291,900
Jan 22, 2019919.19921.14904.87908.96908.96339,200
Jan 18, 2019917.48927.83916.78924.28924.28367,000
Jan 17, 2019903.19917.36902.54915.13915.13367,300
Jan 16, 2019900.92909.19900.66906.84906.84320,100
Jan 15, 2019895.01899.91891.57899.77899.77288,300
Jan 14, 2019896.75900.78892.78894.06894.06310,200
Jan 11, 2019895.85902.42894.95902.03902.03306,400
Jan 10, 2019891.50899.75887.69899.43899.43335,000
Jan 09, 2019890.13898.93888.76896.69896.69424,500
Jan 08, 2019881.15887.51875.38887.50887.50424,000
Jan 07, 2019862.72879.01860.37874.48874.48435,200
Jan 04, 2019841.81863.96841.74862.32862.32418,900
Jan 03, 2019843.49846.53829.98832.81832.81351,100
Jan 02, 2019835.50851.67829.93848.33848.33406,800
Dec 31, 2018844.13844.94832.36844.94844.94354,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...