Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SMAL11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 102.17 | 0.09 | 0.09% | 101.67 | 102.80 | 101.14 | 1,836,070 |
| May 17 2024 | 102.08 | 0.28 | 0.28% | 101.80 | 102.75 | 101.55 | 2,028,294 |
| May 16 2024 | 101.80 | -0.50 | -0.49% | 102.42 | 102.75 | 101.47 | 2,039,577 |
| May 15 2024 | 102.30 | 1.54 | 1.53% | 101.15 | 102.51 | 101.15 | 2,620,301 |
| May 14 2024 | 100.76 | -0.65 | -0.64% | 101.00 | 102.13 | 100.72 | 3,232,850 |
| May 13 2024 | 101.41 | -0.19 | -0.19% | 101.11 | 101.70 | 100.72 | 1,128,972 |
| May 10 2024 | 101.60 | -0.12 | -0.12% | 101.72 | 103.22 | 100.65 | 2,886,779 |
| May 09 2024 | 101.72 | -2.28 | -2.19% | 102.50 | 103.18 | 100.70 | 3,356,778 |
| May 08 2024 | 104.00 | 0.56 | 0.54% | 102.60 | 104.08 | 102.35 | 1,448,894 |
| May 07 2024 | 103.44 | 0.05 | 0.05% | 104.00 | 104.74 | 103.20 | 1,463,269 |
| May 06 2024 | 103.39 | -1.61 | -1.53% | 104.50 | 104.87 | 103.10 | 2,931,261 |
| May 03 2024 | 105.00 | 3.20 | 3.14% | 103.90 | 105.49 | 103.36 | 4,116,444 |
| May 02 2024 | 101.80 | 1.38 | 1.37% | 102.20 | 102.90 | 101.36 | 1,887,621 |
| Apr 30 2024 | 100.42 | -2.57 | -2.50% | 102.00 | 102.16 | 100.13 | 4,311,498 |
| Apr 29 2024 | 102.99 | 1.07 | 1.05% | 102.44 | 102.99 | 101.70 | 1,031,703 |
| Apr 26 2024 | 101.92 | 2.67 | 2.69% | 100.19 | 102.29 | 100.17 | 2,555,768 |
| Apr 25 2024 | 99.25 | -0.58 | -0.58% | 99.70 | 100.05 | 98.60 | 2,305,534 |
| Apr 24 2024 | 99.83 | -1.57 | -1.55% | 101.35 | 101.35 | 99.82 | 1,736,502 |
| Apr 23 2024 | 101.40 | -0.57 | -0.56% | 100.65 | 101.80 | 99.56 | 1,625,040 |
| Apr 22 2024 | 101.97 | 1.36 | 1.35% | 101.05 | 101.99 | 100.02 | 1,515,211 |
| Apr 19 2024 | 100.61 | 0.92 | 0.92% | 99.40 | 101.24 | 99.10 | 3,299,524 |
| Apr 18 2024 | 99.69 | -0.16 | -0.16% | 100.00 | 100.88 | 98.87 | 2,080,284 |
| Apr 17 2024 | 99.85 | -0.45 | -0.45% | 101.54 | 101.95 | 99.60 | 3,252,043 |
| Apr 16 2024 | 100.30 | -0.91 | -0.90% | 100.00 | 101.19 | 99.20 | 5,906,002 |
| Apr 15 2024 | 101.21 | -1.94 | -1.88% | 103.25 | 103.39 | 100.81 | 5,676,586 |
| Apr 12 2024 | 103.15 | -2.75 | -2.60% | 105.80 | 105.85 | 102.82 | 6,675,127 |
| Apr 11 2024 | 105.90 | -0.76 | -0.71% | 106.62 | 106.83 | 105.57 | 3,502,734 |
| Apr 10 2024 | 106.66 | -2.49 | -2.28% | 108.27 | 108.27 | 106.33 | 4,819,588 |
| Apr 09 2024 | 109.15 | 1.52 | 1.41% | 108.35 | 109.40 | 107.87 | 2,496,403 |
| Apr 08 2024 | 107.63 | 1.73 | 1.63% | 106.20 | 108.09 | 106.01 | 1,825,167 |
| Apr 05 2024 | 105.90 | -1.20 | -1.12% | 106.88 | 107.23 | 105.56 | 2,511,085 |
| Apr 04 2024 | 107.10 | 0.99 | 0.93% | 107.00 | 108.30 | 106.23 | 2,791,383 |
| Apr 03 2024 | 106.11 | -0.81 | -0.76% | 106.85 | 107.45 | 105.39 | 2,462,360 |
| Apr 02 2024 | 106.92 | -0.88 | -0.82% | 107.41 | 107.77 | 106.16 | 2,142,723 |
| Apr 01 2024 | 107.80 | -1.30 | -1.19% | 109.10 | 109.37 | 107.68 | 1,607,970 |
| Mar 28 2024 | 109.10 | 0.15 | 0.14% | 108.90 | 109.40 | 108.01 | 1,343,065 |
| Mar 27 2024 | 108.95 | 1.47 | 1.37% | 107.29 | 108.97 | 106.96 | 2,111,199 |
| Mar 26 2024 | 107.48 | 0.09 | 0.08% | 107.37 | 108.20 | 107.20 | 1,018,575 |
| Mar 25 2024 | 107.39 | -0.15 | -0.14% | 107.92 | 108.49 | 107.36 | 1,595,551 |
| Mar 22 2024 | 107.54 | -1.59 | -1.46% | 109.17 | 109.44 | 107.30 | 2,029,513 |
| Mar 21 2024 | 109.13 | -0.81 | -0.74% | 110.14 | 110.14 | 108.86 | 1,910,838 |
| Mar 20 2024 | 109.94 | 2.37 | 2.20% | 107.30 | 110.51 | 107.19 | 4,405,718 |
| Mar 19 2024 | 107.57 | 0.65 | 0.61% | 107.00 | 107.66 | 106.24 | 1,392,070 |
| Mar 18 2024 | 106.92 | 0.40 | 0.38% | 107.65 | 108.21 | 106.29 | 2,215,999 |
| Mar 15 2024 | 106.52 | -1.25 | -1.16% | 107.76 | 108.60 | 106.52 | 2,181,675 |
| Mar 14 2024 | 107.77 | -0.33 | -0.31% | 108.40 | 108.50 | 107.18 | 2,619,457 |
| Mar 13 2024 | 108.10 | 0.74 | 0.69% | 107.40 | 108.71 | 107.12 | 2,291,058 |
| Mar 12 2024 | 107.36 | 1.21 | 1.14% | 107.04 | 107.78 | 106.16 | 3,238,024 |
| Mar 11 2024 | 106.15 | -0.85 | -0.79% | 106.05 | 107.20 | 106.00 | 1,615,774 |
| Mar 08 2024 | 107.00 | 0.84 | 0.79% | 104.32 | 107.66 | 104.32 | 4,601,261 |
| Mar 07 2024 | 106.16 | -0.54 | -0.51% | 106.40 | 106.97 | 106.01 | 825,189 |
| Mar 06 2024 | 106.70 | 0.55 | 0.52% | 107.80 | 107.80 | 106.07 | 2,483,788 |
| Mar 05 2024 | 106.15 | 0.50 | 0.47% | 105.85 | 107.56 | 105.79 | 3,056,709 |
| Mar 04 2024 | 105.65 | -1.78 | -1.66% | 107.20 | 107.72 | 105.45 | 2,186,562 |
| Mar 01 2024 | 107.43 | 0.93 | 0.87% | 106.50 | 107.51 | 106.13 | 2,084,204 |
| Feb 29 2024 | 106.50 | 0.10 | 0.09% | 106.25 | 106.75 | 105.67 | 1,601,831 |
| Feb 28 2024 | 106.40 | -1.58 | -1.46% | 107.15 | 107.57 | 106.33 | 2,346,193 |
| Feb 27 2024 | 107.98 | 3.38 | 3.23% | 106.16 | 107.98 | 106.16 | 3,686,127 |
| Feb 26 2024 | 104.60 | -0.85 | -0.81% | 105.00 | 105.76 | 104.60 | 1,170,102 |
| Feb 23 2024 | 105.45 | -0.50 | -0.47% | 106.58 | 106.58 | 104.82 | 2,300,946 |
| Feb 22 2024 | 105.95 | 0.90 | 0.86% | 105.50 | 106.73 | 105.44 | 3,346,506 |
| Feb 21 2024 | 105.05 | -0.80 | -0.76% | 105.50 | 105.62 | 104.43 | 1,452,653 |
