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

22 May 2026

LAST: 1,671	CHANGE: 13.76	OPEN: 1,660	HIGH: 1,673	ASK: 907	VOLUME: 753.77M
LAST: 1,671	CHG(%): 0.83	PREV: 1,657	LOW: 1,660	BID: 906

Period:

Date	Open	High	Low	Close	Volume
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
14 May 26	1,658	1,666	1,651	1,656	960.62M
13 May 26	1,653	1,653	1,638	1,645	1.031B
12 May 26	1,664	1,664	1,635	1,651	1.098B
11 May 26	1,689	1,689	1,669	1,670	1.02B

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:

1,671