INDEX, SML End of Day and Historical Quotes [S&P Smallcap 600]

29 May 2026

LAST: 1,685	CHANGE: 13.02	OPEN: 1,693	HIGH: 1,696	ASK: 907	VOLUME: 1.098B
LAST: 1,685	CHG(%): 0.77	PREV: 1,698	LOW: 1,683	BID: 906

Period:

Date	Open	High	Low	Close	Volume
29 May 26	1,693	1,696	1,683	1,685	1.098B
28 May 26	1,694	1,700	1,683	1,698	988.18M
27 May 26	1,699	1,707	1,694	1,696	976.32M
26 May 26	1,685	1,697	1,682	1,696	927.2M
22 May 26	1,660	1,673	1,660	1,671	753.77M
21 May 26	1,647	1,662	1,631	1,657	850.51M
20 May 26	1,622	1,652	1,616	1,652	918.15M
19 May 26	1,627	1,630	1,614	1,619	855.81M
18 May 26	1,631	1,646	1,629	1,634	916.57M
15 May 26	1,651	1,651	1,628	1,629	912.72M

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

1,685