XSMCIshares SP US Small Cap Index ETF07/04/2025
LAST:

 30.65		CHANGE:
 0.30		OPEN:
30.69		HIGH:
30.82		ASK:
0.00		VOLUME:
1,261
CHANGE(%):
0.97		PREV:
30.95		LOW:
30.65		BID:
0.00		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/04/2530.6930.8230.6530.651,2610
07/03/2530.6530.9530.5830.9513,8050
07/02/2530.2530.5930.2530.5811,3290
06/30/2529.9930.0029.8029.809,9150
06/27/2529.9830.1129.8330.0321,5000
06/26/2529.5229.8029.5029.809,2790
06/25/2529.8029.8029.5329.5310,9620
06/24/2529.7630.0529.7629.9916,1650
06/23/2529.4429.6929.1929.6927,0140
06/20/2529.5329.5329.2429.3544,8910
FUNDAMENTALS
Sector:
Industry:
52wk range:25.43 - 42.66
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX23,9341440.61
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,070-1510.63