Xtrackers S&P SmallCap 600 ESG ETF AMEX:SMLE Historical Prices

Below are the 471 trading days of historical prices for SMLE.

# Exchange Symbol Date Open High Low Close
471 AMEX SMLE Wed, Jan 18, 2023 24.55 24.55 24.04 24.04
470 AMEX SMLE Tue, Jan 17, 2023 24.42 24.42 24.42 24.42
469 AMEX SMLE Fri, Jan 13, 2023 24.51 24.51 24.51 24.51
468 AMEX SMLE Thu, Jan 12, 2023 24.37 24.37 24.37 24.37
467 AMEX SMLE Wed, Jan 11, 2023 23.91 24.03 23.91 24.03
466 AMEX SMLE Tue, Jan 10, 2023 23.49 23.77 23.49 23.77
465 AMEX SMLE Mon, Jan 9, 2023 23.70 23.70 23.49 23.49
464 AMEX SMLE Fri, Jan 6, 2023 23.45 23.45 23.45 23.45
463 AMEX SMLE Thu, Jan 5, 2023 22.92 22.92 22.92 22.92
462 AMEX SMLE Wed, Jan 4, 2023 23.11 23.11 23.11 23.11
461 AMEX SMLE Tue, Jan 3, 2023 22.83 22.89 22.77 22.89
460 AMEX SMLE Fri, Dec 30, 2022 22.91 22.96 22.80 22.93
459 AMEX SMLE Thu, Dec 29, 2022 23.04 23.04 23.04 23.04
458 AMEX SMLE Wed, Dec 28, 2022 22.55 22.55 22.55 22.55
457 AMEX SMLE Tue, Dec 27, 2022 22.97 22.97 22.90 22.94
456 AMEX SMLE Fri, Dec 23, 2022 22.96 22.96 22.96 22.96
455 AMEX SMLE Thu, Dec 22, 2022 22.80 22.80 22.80 22.80
454 AMEX SMLE Wed, Dec 21, 2022 23.07 23.07 23.07 23.07
453 AMEX SMLE Tue, Dec 20, 2022 22.81 22.81 22.72 22.75
452 AMEX SMLE Mon, Dec 19, 2022 22.66 22.66 22.66 22.66
451 AMEX SMLE Fri, Dec 16, 2022 22.83 22.83 22.83 22.83
450 AMEX SMLE Thu, Dec 15, 2022 23.13 23.13 23.13 23.00
449 AMEX SMLE Wed, Dec 14, 2022 23.70 23.70 23.70 23.70
448 AMEX SMLE Tue, Dec 13, 2022 23.84 23.87 23.84 23.87
447 AMEX SMLE Mon, Dec 12, 2022 23.79 23.79 23.79 23.79
446 AMEX SMLE Fri, Dec 9, 2022 23.57 23.57 23.57 23.57
445 AMEX SMLE Thu, Dec 8, 2022 23.78 23.79 23.78 23.79
444 AMEX SMLE Wed, Dec 7, 2022 23.70 23.70 23.70 23.70
443 AMEX SMLE Tue, Dec 6, 2022 23.92 23.92 23.80 23.80
442 AMEX SMLE Mon, Dec 5, 2022 23.99 23.99 23.99 23.99
441 AMEX SMLE Fri, Dec 2, 2022 24.60 24.68 24.60 24.68
440 AMEX SMLE Thu, Dec 1, 2022 24.60 24.60 24.60 24.60
439 AMEX SMLE Wed, Nov 30, 2022 24.59 24.59 24.59 24.59
438 AMEX SMLE Tue, Nov 29, 2022 24.05 24.05 24.05 24.05
437 AMEX SMLE Mon, Nov 28, 2022 24.25 24.25 23.93 23.93
436 AMEX SMLE Fri, Nov 25, 2022 24.41 24.41 24.41 24.41
435 AMEX SMLE Wed, Nov 23, 2022 24.35 24.35 24.35 24.35
434 AMEX SMLE Tue, Nov 22, 2022 24.34 24.34 24.34 24.34
433 AMEX SMLE Mon, Nov 21, 2022 24.06 24.06 24.06 24.06
432 AMEX SMLE Fri, Nov 18, 2022 24.12 24.12 24.12 24.12
431 AMEX SMLE Thu, Nov 17, 2022 23.96 23.96 23.96 23.96
430 AMEX SMLE Wed, Nov 16, 2022 24.06 24.06 24.06 24.06
429 AMEX SMLE Tue, Nov 15, 2022 24.42 24.42 24.42 24.42
428 AMEX SMLE Mon, Nov 14, 2022 24.16 24.16 24.16 24.16
427 AMEX SMLE Fri, Nov 11, 2022 24.42 24.42 24.42 24.42
426 AMEX SMLE Thu, Nov 10, 2022 24.29 24.29 24.29 24.29
425 AMEX SMLE Wed, Nov 9, 2022 22.95 22.95 22.95 22.95
424 AMEX SMLE Tue, Nov 8, 2022 23.51 23.51 23.51 23.51
423 AMEX SMLE Mon, Nov 7, 2022 23.47 23.47 23.47 23.47
422 AMEX SMLE Fri, Nov 4, 2022 23.20 23.20 23.20 23.20
421 AMEX SMLE Thu, Nov 3, 2022 22.89 22.89 22.89 22.89
420 AMEX SMLE Wed, Nov 2, 2022 23.01 23.01 23.01 23.01
419 AMEX SMLE Tue, Nov 1, 2022 23.89 23.89 23.82 23.82
418 AMEX SMLE Mon, Oct 31, 2022 23.67 23.76 23.66 23.76
417 AMEX SMLE Fri, Oct 28, 2022 23.76 23.76 23.76 23.76
416 AMEX SMLE Thu, Oct 27, 2022 23.23 23.23 23.23 23.23
415 AMEX SMLE Wed, Oct 26, 2022 23.22 23.22 23.22 23.22
414 AMEX SMLE Tue, Oct 25, 2022 23.09 23.09 23.09 23.09
413 AMEX SMLE Mon, Oct 24, 2022 22.60 22.60 22.60 22.60
412 AMEX SMLE Fri, Oct 21, 2022 22.41 22.41 22.41 22.41
411 AMEX SMLE Thu, Oct 20, 2022 21.88 21.90 21.88 21.90
410 AMEX SMLE Wed, Oct 19, 2022 22.25 22.25 22.00 22.18
409 AMEX SMLE Tue, Oct 18, 2022 22.49 22.49 22.49 22.49
408 AMEX SMLE Mon, Oct 17, 2022 22.10 22.28 22.10 22.28
407 AMEX SMLE Fri, Oct 14, 2022 21.68 21.68 21.68 21.68
406 AMEX SMLE Thu, Oct 13, 2022 22.19 22.19 22.19 22.19
405 AMEX SMLE Wed, Oct 12, 2022 21.66 21.66 21.66 21.66
404 AMEX SMLE Tue, Oct 11, 2022 21.79 21.79 21.79 21.79
403 AMEX SMLE Mon, Oct 10, 2022 21.75 21.75 21.75 21.75
402 AMEX SMLE Fri, Oct 7, 2022 21.72 21.72 21.72 21.72
401 AMEX SMLE Thu, Oct 6, 2022 22.24 22.24 22.24 22.24
400 AMEX SMLE Wed, Oct 5, 2022 22.35 22.35 22.35 22.35
399 AMEX SMLE Tue, Oct 4, 2022 22.46 22.46 22.46 22.46
398 AMEX SMLE Mon, Oct 3, 2022 21.71 21.71 21.66 21.66
397 AMEX SMLE Fri, Sep 30, 2022 21.15 21.15 21.15 21.15
396 AMEX SMLE Thu, Sep 29, 2022 21.45 21.45 21.23 21.23
395 AMEX SMLE Wed, Sep 28, 2022 21.70 21.70 21.70 21.70
394 AMEX SMLE Tue, Sep 27, 2022 21.12 21.12 21.12 21.12
393 AMEX SMLE Mon, Sep 26, 2022 21.21 21.21 21.15 21.15
392 AMEX SMLE Fri, Sep 23, 2022 21.41 21.41 21.41 21.41
391 AMEX SMLE Thu, Sep 22, 2022 21.93 21.93 21.93 21.93
390 AMEX SMLE Tue, Sep 20, 2022 22.65 22.65 22.65 22.65
389 AMEX SMLE Mon, Sep 19, 2022 22.93 22.93 22.93 22.93
388 AMEX SMLE Fri, Sep 16, 2022 22.67 22.67 22.67 22.67
387 AMEX SMLE Thu, Sep 15, 2022 22.89 22.89 22.89 22.81
386 AMEX SMLE Wed, Sep 14, 2022 23.04 23.04 23.04 23.04
385 AMEX SMLE Tue, Sep 13, 2022 23.09 23.09 23.09 23.09
384 AMEX SMLE Mon, Sep 12, 2022 23.99 23.99 23.99 23.99
383 AMEX SMLE Fri, Sep 9, 2022 23.60 23.70 23.60 23.70
382 AMEX SMLE Thu, Sep 8, 2022 23.23 23.23 23.23 23.23
381 AMEX SMLE Wed, Sep 7, 2022 22.84 23.13 22.84 23.13
380 AMEX SMLE Tue, Sep 6, 2022 22.81 22.81 22.67 22.70
379 AMEX SMLE Fri, Sep 2, 2022 23.19 23.19 22.99 23.04
378 AMEX SMLE Thu, Sep 1, 2022 23.09 23.19 23.09 23.19
377 AMEX SMLE Wed, Aug 31, 2022 23.48 23.50 23.48 23.50
376 AMEX SMLE Tue, Aug 30, 2022 23.75 23.75 23.71 23.71
375 AMEX SMLE Mon, Aug 29, 2022 23.97 24.13 23.97 24.06
374 AMEX SMLE Fri, Aug 26, 2022 25.14 25.19 24.30 24.30
373 AMEX SMLE Thu, Aug 25, 2022 24.94 25.05 24.93 25.03
372 AMEX SMLE Wed, Aug 24, 2022 24.57 24.61 24.57 24.61
371 AMEX SMLE Tue, Aug 23, 2022 24.54 24.54 24.54 24.54
370 AMEX SMLE Mon, Aug 22, 2022 24.55 24.55 24.55 24.55
369 AMEX SMLE Fri, Aug 19, 2022 25.14 25.14 25.14 25.14
368 AMEX SMLE Thu, Aug 18, 2022 25.50 25.60 25.50 25.60
367 AMEX SMLE Wed, Aug 17, 2022 25.39 25.39 25.39 25.39
366 AMEX SMLE Tue, Aug 16, 2022 25.71 25.71 25.71 25.71
365 AMEX SMLE Mon, Aug 15, 2022 25.58 25.58 25.58 25.58
364 AMEX SMLE Fri, Aug 12, 2022 25.47 25.47 25.47 25.47
363 AMEX SMLE Thu, Aug 11, 2022 25.07 25.07 25.07 25.07
362 AMEX SMLE Wed, Aug 10, 2022 24.93 24.93 24.93 24.93
361 AMEX SMLE Tue, Aug 9, 2022 24.45 24.45 24.27 24.32
360 AMEX SMLE Mon, Aug 8, 2022 24.68 24.73 24.68 24.73
359 AMEX SMLE Fri, Aug 5, 2022 24.59 24.59 24.59 24.59
358 AMEX SMLE Thu, Aug 4, 2022 24.47 24.47 24.47 24.47
357 AMEX SMLE Wed, Aug 3, 2022 24.74 24.74 24.74 24.74
356 AMEX SMLE Tue, Aug 2, 2022 24.56 24.70 24.51 24.51
355 AMEX SMLE Mon, Aug 1, 2022 24.60 24.83 24.51 24.73
354 AMEX SMLE Fri, Jul 29, 2022 24.65 24.65 24.65 24.65
353 AMEX SMLE Thu, Jul 28, 2022 24.43 24.43 24.43 24.43
352 AMEX SMLE Wed, Jul 27, 2022 24.14 24.14 24.14 24.14
351 AMEX SMLE Tue, Jul 26, 2022 23.60 23.60 23.60 23.60
350 AMEX SMLE Mon, Jul 25, 2022 23.64 23.78 23.64 23.71
349 AMEX SMLE Fri, Jul 22, 2022 23.53 23.53 23.53 23.53
348 AMEX SMLE Thu, Jul 21, 2022 23.40 23.73 23.40 23.73
347 AMEX SMLE Wed, Jul 20, 2022 23.68 23.68 23.68 23.68
346 AMEX SMLE Tue, Jul 19, 2022 23.36 23.36 23.35 23.35
345 AMEX SMLE Mon, Jul 18, 2022 22.89 22.89 22.57 22.57
344 AMEX SMLE Fri, Jul 15, 2022 22.55 22.55 22.55 22.55
343 AMEX SMLE Thu, Jul 14, 2022 21.84 22.12 21.84 22.12
342 AMEX SMLE Wed, Jul 13, 2022 22.32 22.32 22.32 22.32
341 AMEX SMLE Tue, Jul 12, 2022 22.39 22.39 22.39 22.39
340 AMEX SMLE Mon, Jul 11, 2022 22.39 22.39 22.39 22.39
339 AMEX SMLE Fri, Jul 8, 2022 22.71 22.71 22.71 22.71
338 AMEX SMLE Thu, Jul 7, 2022 22.75 22.75 22.75 22.75
337 AMEX SMLE Wed, Jul 6, 2022 22.33 22.33 22.33 22.33
336 AMEX SMLE Tue, Jul 5, 2022 22.58 22.58 22.58 22.58
335 AMEX SMLE Fri, Jul 1, 2022 22.56 22.56 22.56 22.56
334 AMEX SMLE Thu, Jun 30, 2022 22.29 22.29 22.29 22.29
333 AMEX SMLE Wed, Jun 29, 2022 22.46 22.46 22.46 22.46
332 AMEX SMLE Tue, Jun 28, 2022 22.68 22.68 22.68 22.68
331 AMEX SMLE Mon, Jun 27, 2022 23.01 23.01 23.01 23.01
330 AMEX SMLE Fri, Jun 24, 2022 22.83 22.83 22.83 22.83
329 AMEX SMLE Thu, Jun 23, 2022 22.21 22.21 22.21 22.14
328 AMEX SMLE Wed, Jun 22, 2022 22.08 22.08 22.08 22.08
327 AMEX SMLE Tue, Jun 21, 2022 22.09 22.09 22.09 22.09
326 AMEX SMLE Fri, Jun 17, 2022 21.79 21.79 21.79 21.79
325 AMEX SMLE Thu, Jun 16, 2022 21.60 21.60 21.60 21.60
324 AMEX SMLE Wed, Jun 15, 2022 22.74 22.74 22.74 22.74
323 AMEX SMLE Mon, Jun 13, 2022 22.56 22.56 22.56 22.56
322 AMEX SMLE Fri, Jun 10, 2022 23.63 23.63 23.63 23.63
321 AMEX SMLE Thu, Jun 9, 2022 24.21 24.21 24.21 24.21
320 AMEX SMLE Wed, Jun 8, 2022 24.69 24.69 24.69 24.69
319 AMEX SMLE Tue, Jun 7, 2022 25.13 25.13 25.13 25.13
318 AMEX SMLE Mon, Jun 6, 2022 24.87 24.87 24.87 24.87
317 AMEX SMLE Fri, Jun 3, 2022 24.72 24.72 24.72 24.72
316 AMEX SMLE Thu, Jun 2, 2022 24.90 24.94 24.90 24.94
315 AMEX SMLE Wed, Jun 1, 2022 24.49 24.49 24.49 24.49
314 AMEX SMLE Tue, May 31, 2022 24.55 24.55 24.55 24.55
313 AMEX SMLE Fri, May 27, 2022 24.76 24.80 24.76 24.80
312 AMEX SMLE Thu, May 26, 2022 24.26 24.26 24.26 24.26
311 AMEX SMLE Wed, May 25, 2022 23.77 23.77 23.77 23.77
310 AMEX SMLE Tue, May 24, 2022 23.25 23.25 23.25 23.25
309 AMEX SMLE Mon, May 23, 2022 23.49 23.49 23.49 23.49
308 AMEX SMLE Fri, May 20, 2022 23.25 23.25 23.25 23.25
307 AMEX SMLE Thu, May 19, 2022 23.62 23.63 23.38 23.38
306 AMEX SMLE Wed, May 18, 2022 23.45 23.45 23.45 23.45
305 AMEX SMLE Tue, May 17, 2022 24.27 24.27 24.27 24.27
304 AMEX SMLE Mon, May 16, 2022 23.64 23.64 23.56 23.56
303 AMEX SMLE Fri, May 13, 2022 23.81 23.81 23.56 23.68
302 AMEX SMLE Thu, May 12, 2022 23.08 23.08 23.08 23.08
301 AMEX SMLE Wed, May 11, 2022 23.51 23.51 22.84 22.84
300 AMEX SMLE Tue, May 10, 2022 23.59 23.59 23.24 23.24
299 AMEX SMLE Mon, May 9, 2022 23.56 23.57 23.39 23.39
298 AMEX SMLE Fri, May 6, 2022 24.24 24.24 24.03 24.03
297 AMEX SMLE Thu, May 5, 2022 24.24 24.24 24.24 24.24
296 AMEX SMLE Wed, May 4, 2022 25.18 25.18 25.18 25.18
295 AMEX SMLE Tue, May 3, 2022 24.26 24.55 24.26 24.55
294 AMEX SMLE Mon, May 2, 2022 24.10 24.27 24.08 24.27
293 AMEX SMLE Fri, Apr 29, 2022 24.08 24.08 24.08 24.08
292 AMEX SMLE Thu, Apr 28, 2022 24.70 24.70 24.70 24.70
291 AMEX SMLE Wed, Apr 27, 2022 24.21 24.21 24.21 24.21
290 AMEX SMLE Tue, Apr 26, 2022 24.29 24.29 24.29 24.29
289 AMEX SMLE Fri, Apr 22, 2022 24.91 24.91 24.91 24.91
288 AMEX SMLE Thu, Apr 21, 2022 25.56 25.56 25.56 25.56
287 AMEX SMLE Wed, Apr 20, 2022 25.94 25.94 25.94 25.94
286 AMEX SMLE Tue, Apr 19, 2022 25.75 25.75 25.75 25.75
285 AMEX SMLE Mon, Apr 18, 2022 25.23 25.23 25.23 25.23
284 AMEX SMLE Thu, Apr 14, 2022 25.35 25.35 25.32 25.32
283 AMEX SMLE Wed, Apr 13, 2022 25.49 25.49 25.49 25.49
282 AMEX SMLE Tue, Apr 12, 2022 25.08 25.08 25.08 25.08
281 AMEX SMLE Mon, Apr 11, 2022 24.94 24.94 24.94 24.94
280 AMEX SMLE Fri, Apr 8, 2022 25.11 25.11 25.11 25.11
279 AMEX SMLE Thu, Apr 7, 2022 25.27 25.27 25.27 25.27
278 AMEX SMLE Wed, Apr 6, 2022 25.30 25.30 25.30 25.30
277 AMEX SMLE Tue, Apr 5, 2022 25.56 25.56 25.56 25.56
276 AMEX SMLE Mon, Apr 4, 2022 26.09 26.09 26.09 26.09
275 AMEX SMLE Fri, Apr 1, 2022 26.21 26.21 26.21 26.21
274 AMEX SMLE Thu, Mar 31, 2022 26.01 26.01 26.01 26.01
273 AMEX SMLE Wed, Mar 30, 2022 26.27 26.27 26.27 26.27
272 AMEX SMLE Tue, Mar 29, 2022 26.76 26.76 26.76 26.76
271 AMEX SMLE Mon, Mar 28, 2022 26.24 26.24 26.12 26.12
270 AMEX SMLE Fri, Mar 25, 2022 26.23 26.23 26.23 26.23
269 AMEX SMLE Thu, Mar 24, 2022 26.05 26.05 26.05 26.05
268 AMEX SMLE Wed, Mar 23, 2022 25.90 25.90 25.83 25.83
267 AMEX SMLE Tue, Mar 22, 2022 26.30 26.30 26.30 26.30
266 AMEX SMLE Mon, Mar 21, 2022 26.18 26.18 26.18 26.18
265 AMEX SMLE Fri, Mar 18, 2022 26.38 26.38 26.38 26.38
264 AMEX SMLE Thu, Mar 17, 2022 26.25 26.25 26.25 26.21
263 AMEX SMLE Wed, Mar 16, 2022 25.97 25.97 25.97 25.97
262 AMEX SMLE Tue, Mar 15, 2022 25.32 25.32 25.32 25.32
261 AMEX SMLE Mon, Mar 14, 2022 25.07 25.07 25.07 25.07
260 AMEX SMLE Fri, Mar 11, 2022 25.31 25.31 25.31 25.31
259 AMEX SMLE Thu, Mar 10, 2022 25.57 25.57 25.57 25.57
258 AMEX SMLE Wed, Mar 9, 2022 25.56 25.56 25.56 25.56
257 AMEX SMLE Tue, Mar 8, 2022 25.05 25.05 25.05 25.05
256 AMEX SMLE Mon, Mar 7, 2022 24.94 24.94 24.94 24.94
255 AMEX SMLE Fri, Mar 4, 2022 25.51 25.51 25.51 25.51
254 AMEX SMLE Thu, Mar 3, 2022 25.88 25.88 25.88 25.88
253 AMEX SMLE Wed, Mar 2, 2022 26.05 26.05 26.05 26.05
252 AMEX SMLE Tue, Mar 1, 2022 25.34 25.34 25.34 25.34
251 AMEX SMLE Mon, Feb 28, 2022 25.91 25.91 25.91 25.91
250 AMEX SMLE Fri, Feb 25, 2022 25.76 25.76 25.76 25.76
249 AMEX SMLE Thu, Feb 24, 2022 25.24 25.24 25.24 25.24
248 AMEX SMLE Wed, Feb 23, 2022 24.86 24.86 24.86 24.86
247 AMEX SMLE Tue, Feb 22, 2022 25.21 25.21 25.21 25.21
246 AMEX SMLE Fri, Feb 18, 2022 25.53 25.53 25.53 25.53
245 AMEX SMLE Thu, Feb 17, 2022 25.64 25.64 25.64 25.64
244 AMEX SMLE Wed, Feb 16, 2022 26.15 26.15 26.15 26.15
243 AMEX SMLE Tue, Feb 15, 2022 26.08 26.08 26.08 26.08
242 AMEX SMLE Mon, Feb 14, 2022 25.52 25.52 25.52 25.52
241 AMEX SMLE Fri, Feb 11, 2022 25.50 25.63 25.50 25.63
240 AMEX SMLE Thu, Feb 10, 2022 25.69 25.69 25.69 25.69
239 AMEX SMLE Wed, Feb 9, 2022 26.01 26.01 26.00 26.00
238 AMEX SMLE Tue, Feb 8, 2022 25.75 25.75 25.75 25.75
237 AMEX SMLE Mon, Feb 7, 2022 25.22 25.22 25.22 25.22
236 AMEX SMLE Fri, Feb 4, 2022 25.21 25.21 25.21 25.21
235 AMEX SMLE Thu, Feb 3, 2022 25.24 25.24 25.24 25.24
234 AMEX SMLE Wed, Feb 2, 2022 25.59 25.59 25.59 25.59
233 AMEX SMLE Tue, Feb 1, 2022 25.71 25.71 25.71 25.71
232 AMEX SMLE Mon, Jan 31, 2022 25.48 25.48 25.48 25.48
231 AMEX SMLE Fri, Jan 28, 2022 24.91 24.91 24.91 24.91
230 AMEX SMLE Thu, Jan 27, 2022 24.62 24.62 24.62 24.62
229 AMEX SMLE Wed, Jan 26, 2022 25.07 25.07 25.07 25.07
228 AMEX SMLE Tue, Jan 25, 2022 25.46 25.46 25.46 25.46
227 AMEX SMLE Mon, Jan 24, 2022 25.77 25.77 25.77 25.77
226 AMEX SMLE Fri, Jan 21, 2022 25.51 25.51 25.23 25.23
225 AMEX SMLE Thu, Jan 20, 2022 25.46 25.46 25.46 25.46
224 AMEX SMLE Wed, Jan 19, 2022 26.04 26.04 26.04 26.04
223 AMEX SMLE Tue, Jan 18, 2022 26.51 26.51 26.51 26.51
222 AMEX SMLE Fri, Jan 14, 2022 26.93 27.19 26.93 27.19
221 AMEX SMLE Thu, Jan 13, 2022 27.07 27.07 27.07 27.07
220 AMEX SMLE Wed, Jan 12, 2022 27.11 27.11 27.11 27.11
219 AMEX SMLE Tue, Jan 11, 2022 27.17 27.17 27.17 27.17
218 AMEX SMLE Mon, Jan 10, 2022 26.98 26.98 26.98 26.98
217 AMEX SMLE Fri, Jan 7, 2022 27.15 27.15 27.15 27.15
216 AMEX SMLE Thu, Jan 6, 2022 27.43 27.43 27.43 27.43
215 AMEX SMLE Wed, Jan 5, 2022 27.28 27.28 27.28 27.28
214 AMEX SMLE Tue, Jan 4, 2022 27.94 27.94 27.94 27.94
213 AMEX SMLE Mon, Jan 3, 2022 27.70 27.70 27.70 27.70
212 AMEX SMLE Fri, Dec 31, 2021 27.43 27.43 27.43 27.43
211 AMEX SMLE Thu, Dec 30, 2021 27.68 27.68 27.45 27.45
210 AMEX SMLE Wed, Dec 29, 2021 27.55 27.55 27.55 27.55
209 AMEX SMLE Mon, Dec 27, 2021 27.48 27.48 27.48 27.48
208 AMEX SMLE Wed, Dec 22, 2021 26.89 26.89 26.89 26.89
207 AMEX SMLE Tue, Dec 21, 2021 26.60 26.60 26.60 26.60
206 AMEX SMLE Fri, Dec 17, 2021 26.32 26.32 26.32 26.32
205 AMEX SMLE Thu, Dec 16, 2021 26.39 26.39 26.39 26.27
204 AMEX SMLE Wed, Dec 15, 2021 26.79 26.79 26.79 26.79
203 AMEX SMLE Tue, Dec 14, 2021 26.44 26.44 26.44 26.44
202 AMEX SMLE Mon, Dec 13, 2021 26.60 26.60 26.60 26.60
201 AMEX SMLE Fri, Dec 10, 2021 27.02 27.02 27.02 27.02
200 AMEX SMLE Thu, Dec 9, 2021 27.04 27.04 27.04 27.04
199 AMEX SMLE Wed, Dec 8, 2021 27.48 27.48 27.48 27.48
198 AMEX SMLE Tue, Dec 7, 2021 27.34 27.34 27.34 27.34
197 AMEX SMLE Mon, Dec 6, 2021 27.09 27.09 27.09 26.97
196 AMEX SMLE Fri, Dec 3, 2021 26.50 26.50 26.50 26.50
195 AMEX SMLE Thu, Dec 2, 2021 26.78 26.78 26.78 26.78
194 AMEX SMLE Wed, Dec 1, 2021 26.15 26.15 26.15 26.15
193 AMEX SMLE Tue, Nov 30, 2021 26.53 26.53 26.53 26.53
192 AMEX SMLE Mon, Nov 29, 2021 27.10 27.10 27.08 27.09
191 AMEX SMLE Wed, Nov 24, 2021 28.21 28.21 28.21 28.21
190 AMEX SMLE Tue, Nov 23, 2021 28.33 28.33 28.33 28.33
189 AMEX SMLE Mon, Nov 22, 2021 28.31 28.31 28.31 28.31
188 AMEX SMLE Fri, Nov 19, 2021 28.04 28.04 28.04 28.04
187 AMEX SMLE Thu, Nov 18, 2021 28.37 28.37 28.37 28.37
186 AMEX SMLE Wed, Nov 17, 2021 28.42 28.42 28.42 28.42
185 AMEX SMLE Tue, Nov 16, 2021 28.70 28.70 28.70 28.70
184 AMEX SMLE Mon, Nov 15, 2021 28.58 28.58 28.58 28.58
183 AMEX SMLE Fri, Nov 12, 2021 28.60 28.60 28.60 28.60
182 AMEX SMLE Thu, Nov 11, 2021 28.62 28.62 28.62 28.62
181 AMEX SMLE Wed, Nov 10, 2021 28.42 28.42 28.42 28.42
180 AMEX SMLE Tue, Nov 9, 2021 28.70 28.70 28.70 28.70
179 AMEX SMLE Mon, Nov 8, 2021 28.76 28.76 28.76 28.76
178 AMEX SMLE Fri, Nov 5, 2021 28.65 28.80 28.65 28.80
177 AMEX SMLE Thu, Nov 4, 2021 28.20 28.20 28.20 28.20
176 AMEX SMLE Wed, Nov 3, 2021 28.22 28.22 28.22 28.22
175 AMEX SMLE Tue, Nov 2, 2021 27.58 27.58 27.58 27.58
174 AMEX SMLE Mon, Nov 1, 2021 27.61 27.61 27.61 27.61
173 AMEX SMLE Thu, Oct 28, 2021 26.95 26.95 26.95 26.95
172 AMEX SMLE Wed, Oct 27, 2021 26.45 26.45 26.45 26.45
171 AMEX SMLE Tue, Oct 26, 2021 26.98 26.98 26.98 26.98
170 AMEX SMLE Mon, Oct 25, 2021 27.20 27.20 27.20 27.20
169 AMEX SMLE Fri, Oct 22, 2021 27.00 27.00 27.00 27.00
168 AMEX SMLE Thu, Oct 21, 2021 26.97 26.97 26.97 26.97
167 AMEX SMLE Wed, Oct 20, 2021 26.90 26.90 26.90 26.90
166 AMEX SMLE Tue, Oct 19, 2021 26.71 26.71 26.71 26.71
165 AMEX SMLE Mon, Oct 18, 2021 26.70 26.70 26.70 26.70
164 AMEX SMLE Fri, Oct 15, 2021 26.63 26.63 26.63 26.63
163 AMEX SMLE Thu, Oct 14, 2021 26.70 26.70 26.70 26.70
162 AMEX SMLE Wed, Oct 13, 2021 26.41 26.41 26.41 26.41
161 AMEX SMLE Tue, Oct 12, 2021 26.44 26.44 26.44 26.44
160 AMEX SMLE Mon, Oct 11, 2021 26.38 26.38 26.38 26.38
159 AMEX SMLE Fri, Oct 8, 2021 26.63 26.63 26.56 26.56
158 AMEX SMLE Thu, Oct 7, 2021 26.67 26.67 26.67 26.67
157 AMEX SMLE Wed, Oct 6, 2021 26.27 26.27 26.27 26.27
156 AMEX SMLE Tue, Oct 5, 2021 26.47 26.47 26.47 26.47
155 AMEX SMLE Mon, Oct 4, 2021 26.36 26.36 26.36 26.36
154 AMEX SMLE Fri, Oct 1, 2021 26.00 26.46 26.00 26.46
153 AMEX SMLE Thu, Sep 30, 2021 25.97 25.97 25.97 25.97
152 AMEX SMLE Wed, Sep 29, 2021 26.42 26.42 26.42 26.42
151 AMEX SMLE Tue, Sep 28, 2021 26.32 26.32 26.32 26.32
150 AMEX SMLE Mon, Sep 27, 2021 26.72 26.72 26.72 26.72
149 AMEX SMLE Fri, Sep 24, 2021 26.27 26.27 26.27 26.27
148 AMEX SMLE Thu, Sep 23, 2021 26.26 26.26 26.26 26.26
147 AMEX SMLE Wed, Sep 22, 2021 25.81 25.81 25.81 25.81
146 AMEX SMLE Tue, Sep 21, 2021 25.40 25.40 25.40 25.40
145 AMEX SMLE Mon, Sep 20, 2021 25.13 25.42 25.13 25.42
144 AMEX SMLE Fri, Sep 17, 2021 25.89 25.89 25.89 25.89
143 AMEX SMLE Thu, Sep 16, 2021 25.98 25.98 25.98 25.88
142 AMEX SMLE Wed, Sep 15, 2021 25.76 26.01 25.76 26.01
141 AMEX SMLE Tue, Sep 14, 2021 25.74 25.74 25.74 25.74
140 AMEX SMLE Mon, Sep 13, 2021 26.08 26.08 26.08 26.08
139 AMEX SMLE Fri, Sep 10, 2021 26.19 26.19 25.87 25.87
138 AMEX SMLE Thu, Sep 9, 2021 26.17 26.17 26.17 26.17
137 AMEX SMLE Wed, Sep 8, 2021 26.20 26.20 26.20 26.20
136 AMEX SMLE Tue, Sep 7, 2021 26.43 26.43 26.43 26.43
135 AMEX SMLE Fri, Sep 3, 2021 26.86 26.86 26.63 26.73
134 AMEX SMLE Thu, Sep 2, 2021 26.89 26.89 26.89 26.89
133 AMEX SMLE Wed, Sep 1, 2021 26.68 26.80 26.68 26.75
132 AMEX SMLE Tue, Aug 31, 2021 26.63 26.71 26.59 26.68
131 AMEX SMLE Mon, Aug 30, 2021 26.68 26.68 26.68 26.68
130 AMEX SMLE Fri, Aug 27, 2021 26.34 26.83 26.34 26.83
129 AMEX SMLE Thu, Aug 26, 2021 26.10 26.11 26.10 26.11
128 AMEX SMLE Wed, Aug 25, 2021 26.43 26.43 26.43 26.43
127 AMEX SMLE Tue, Aug 24, 2021 26.30 26.30 26.30 26.30
126 AMEX SMLE Mon, Aug 23, 2021 26.15 26.15 26.15 26.15
125 AMEX SMLE Fri, Aug 20, 2021 25.84 25.84 25.84 25.84
124 AMEX SMLE Thu, Aug 19, 2021 25.42 25.42 25.42 25.42
123 AMEX SMLE Wed, Aug 18, 2021 25.64 25.64 25.64 25.64
122 AMEX SMLE Tue, Aug 17, 2021 25.84 25.84 25.84 25.84
121 AMEX SMLE Mon, Aug 16, 2021 26.24 26.24 26.24 26.24
120 AMEX SMLE Fri, Aug 13, 2021 26.33 26.33 26.33 26.33
119 AMEX SMLE Thu, Aug 12, 2021 26.54 26.54 26.54 26.54
118 AMEX SMLE Wed, Aug 11, 2021 26.65 26.65 26.65 26.65
117 AMEX SMLE Tue, Aug 10, 2021 26.47 26.47 26.44 26.44
116 AMEX SMLE Mon, Aug 9, 2021 26.21 26.21 26.21 26.21
115 AMEX SMLE Fri, Aug 6, 2021 26.42 26.42 26.42 26.42
114 AMEX SMLE Thu, Aug 5, 2021 26.12 26.12 26.12 26.12
113 AMEX SMLE Wed, Aug 4, 2021 25.78 25.78 25.78 25.78
112 AMEX SMLE Tue, Aug 3, 2021 26.18 26.18 26.18 26.18
111 AMEX SMLE Mon, Aug 2, 2021 26.00 26.00 26.00 26.00
110 AMEX SMLE Fri, Jul 30, 2021 26.13 26.13 26.13 26.13
109 AMEX SMLE Thu, Jul 29, 2021 26.18 26.38 26.18 26.20
108 AMEX SMLE Wed, Jul 28, 2021 25.92 25.92 25.92 25.92
107 AMEX SMLE Tue, Jul 27, 2021 25.71 25.71 25.71 25.71
106 AMEX SMLE Mon, Jul 26, 2021 25.82 25.95 25.82 25.95
105 AMEX SMLE Fri, Jul 23, 2021 25.73 25.73 25.73 25.73
104 AMEX SMLE Thu, Jul 22, 2021 25.55 25.55 25.55 25.55
103 AMEX SMLE Wed, Jul 21, 2021 26.07 26.07 26.02 26.02
102 AMEX SMLE Tue, Jul 20, 2021 25.62 25.62 25.62 25.62
101 AMEX SMLE Mon, Jul 19, 2021 24.82 24.82 24.82 24.82
100 AMEX SMLE Fri, Jul 16, 2021 25.30 25.30 25.30 25.30
99 AMEX SMLE Thu, Jul 15, 2021 25.67 25.68 25.67 25.68
98 AMEX SMLE Wed, Jul 14, 2021 25.84 25.84 25.84 25.84
97 AMEX SMLE Tue, Jul 13, 2021 26.14 26.14 26.14 26.14
96 AMEX SMLE Mon, Jul 12, 2021 26.68 26.68 26.66 26.66
95 AMEX SMLE Fri, Jul 9, 2021 26.39 26.50 26.39 26.50
94 AMEX SMLE Thu, Jul 8, 2021 26.18 26.18 25.78 25.84
93 AMEX SMLE Wed, Jul 7, 2021 26.22 26.22 26.20 26.20
92 AMEX SMLE Tue, Jul 6, 2021 26.39 26.39 26.39 26.39
91 AMEX SMLE Fri, Jul 2, 2021 26.76 26.76 26.76 26.76
90 AMEX SMLE Thu, Jul 1, 2021 27.09 27.09 27.03 27.03
89 AMEX SMLE Wed, Jun 30, 2021 26.81 26.89 26.81 26.89
88 AMEX SMLE Tue, Jun 29, 2021 26.75 26.75 26.75 26.75
87 AMEX SMLE Mon, Jun 28, 2021 26.86 26.86 26.86 26.86
86 AMEX SMLE Fri, Jun 25, 2021 27.14 27.14 27.14 27.14
85 AMEX SMLE Thu, Jun 24, 2021 27.10 27.10 27.07 27.07
84 AMEX SMLE Wed, Jun 23, 2021 26.81 26.82 26.70 26.70
83 AMEX SMLE Tue, Jun 22, 2021 26.47 26.65 26.47 26.65
82 AMEX SMLE Mon, Jun 21, 2021 26.53 26.53 26.53 26.53
81 AMEX SMLE Fri, Jun 18, 2021 25.95 25.95 25.95 25.95
80 AMEX SMLE Thu, Jun 17, 2021 26.68 26.68 26.68 26.61
79 AMEX SMLE Wed, Jun 16, 2021 27.21 27.21 27.21 27.21
78 AMEX SMLE Tue, Jun 15, 2021 27.20 27.20 27.20 27.20
77 AMEX SMLE Mon, Jun 14, 2021 27.17 27.17 27.17 27.17
76 AMEX SMLE Fri, Jun 11, 2021 27.34 27.34 27.34 27.34
75 AMEX SMLE Thu, Jun 10, 2021 27.26 27.26 27.09 27.09
74 AMEX SMLE Wed, Jun 9, 2021 27.51 27.51 27.51 27.51
73 AMEX SMLE Tue, Jun 8, 2021 27.74 27.74 27.74 27.74
72 AMEX SMLE Mon, Jun 7, 2021 27.40 27.40 27.37 27.37
71 AMEX SMLE Fri, Jun 4, 2021 27.01 27.11 27.01 27.11
70 AMEX SMLE Thu, Jun 3, 2021 27.05 27.05 27.05 27.05
69 AMEX SMLE Wed, Jun 2, 2021 27.28 27.28 27.28 27.28
68 AMEX SMLE Tue, Jun 1, 2021 27.32 27.32 27.32 27.32
67 AMEX SMLE Fri, May 28, 2021 26.89 26.89 26.89 26.89
66 AMEX SMLE Thu, May 27, 2021 26.96 27.03 26.96 27.01
65 AMEX SMLE Wed, May 26, 2021 26.61 26.70 26.61 26.67
64 AMEX SMLE Tue, May 25, 2021 26.15 26.15 26.15 26.15
63 AMEX SMLE Mon, May 24, 2021 26.43 26.43 26.43 26.43
62 AMEX SMLE Fri, May 21, 2021 26.31 26.31 26.31 26.31
61 AMEX SMLE Thu, May 20, 2021 26.14 26.14 26.14 26.14
60 AMEX SMLE Wed, May 19, 2021 26.09 26.09 26.09 26.09
59 AMEX SMLE Tue, May 18, 2021 26.31 26.31 26.31 26.31
58 AMEX SMLE Mon, May 17, 2021 26.56 26.56 26.56 26.56
57 AMEX SMLE Fri, May 14, 2021 26.50 26.50 26.50 26.50
56 AMEX SMLE Thu, May 13, 2021 25.94 25.94 25.94 25.94
55 AMEX SMLE Wed, May 12, 2021 25.30 25.30 25.30 25.30
54 AMEX SMLE Tue, May 11, 2021 26.13 26.13 26.13 26.13
53 AMEX SMLE Mon, May 10, 2021 26.34 26.34 26.34 26.34
52 AMEX SMLE Fri, May 7, 2021 26.87 26.87 26.87 26.87
51 AMEX SMLE Thu, May 6, 2021 26.63 26.63 26.63 26.63
50 AMEX SMLE Wed, May 5, 2021 26.48 26.48 26.48 26.48
49 AMEX SMLE Tue, May 4, 2021 26.50 26.50 26.50 26.50
48 AMEX SMLE Mon, May 3, 2021 26.61 26.61 26.61 26.61
47 AMEX SMLE Fri, Apr 30, 2021 26.34 26.34 26.34 26.34
46 AMEX SMLE Thu, Apr 29, 2021 26.73 26.73 26.73 26.73
45 AMEX SMLE Wed, Apr 28, 2021 26.66 26.66 26.66 26.66
44 AMEX SMLE Tue, Apr 27, 2021 26.55 26.59 26.55 26.59
43 AMEX SMLE Mon, Apr 26, 2021 26.54 26.54 26.48 26.48
42 AMEX SMLE Fri, Apr 23, 2021 26.42 26.42 26.42 26.42
41 AMEX SMLE Thu, Apr 22, 2021 26.04 26.04 25.95 25.95
40 AMEX SMLE Wed, Apr 21, 2021 25.94 26.01 25.93 26.01
39 AMEX SMLE Tue, Apr 20, 2021 25.48 25.48 25.48 25.48
38 AMEX SMLE Mon, Apr 19, 2021 26.04 26.04 26.04 26.04
37 AMEX SMLE Fri, Apr 16, 2021 26.32 26.32 26.32 26.32
36 AMEX SMLE Thu, Apr 15, 2021 26.11 26.21 26.11 26.21
35 AMEX SMLE Wed, Apr 14, 2021 26.12 26.12 26.12 26.12
34 AMEX SMLE Tue, Apr 13, 2021 25.87 25.87 25.87 25.87
33 AMEX SMLE Mon, Apr 12, 2021 26.05 26.05 26.05 26.05
32 AMEX SMLE Fri, Apr 9, 2021 26.07 26.07 26.07 26.07
31 AMEX SMLE Thu, Apr 8, 2021 25.97 25.97 25.97 25.97
30 AMEX SMLE Wed, Apr 7, 2021 25.85 25.85 25.85 25.85
29 AMEX SMLE Tue, Apr 6, 2021 26.23 26.23 26.23 26.23
28 AMEX SMLE Mon, Apr 5, 2021 26.26 26.26 26.26 26.26
27 AMEX SMLE Thu, Apr 1, 2021 26.13 26.13 26.13 26.13
26 AMEX SMLE Wed, Mar 31, 2021 25.83 25.83 25.83 25.83
25 AMEX SMLE Tue, Mar 30, 2021 25.72 25.72 25.72 25.72
24 AMEX SMLE Mon, Mar 29, 2021 25.40 25.40 25.40 25.40
23 AMEX SMLE Fri, Mar 26, 2021 26.01 26.01 26.01 26.01
22 AMEX SMLE Thu, Mar 25, 2021 25.40 25.40 25.40 25.40
21 AMEX SMLE Wed, Mar 24, 2021 25.58 25.58 24.71 24.71
20 AMEX SMLE Tue, Mar 23, 2021 25.13 25.13 25.13 25.13
19 AMEX SMLE Mon, Mar 22, 2021 26.07 26.07 26.07 26.07
18 AMEX SMLE Fri, Mar 19, 2021 26.50 26.50 26.48 26.48
17 AMEX SMLE Thu, Mar 18, 2021 26.39 26.39 26.39 26.39
16 AMEX SMLE Wed, Mar 17, 2021 26.91 26.91 26.91 26.91
15 AMEX SMLE Tue, Mar 16, 2021 26.82 26.82 26.82 26.82
14 AMEX SMLE Mon, Mar 15, 2021 27.24 27.24 27.24 27.24
13 AMEX SMLE Fri, Mar 12, 2021 27.34 27.34 27.34 27.34
12 AMEX SMLE Thu, Mar 11, 2021 27.04 27.04 27.04 27.04
11 AMEX SMLE Wed, Mar 10, 2021 26.78 26.78 26.74 26.74
10 AMEX SMLE Tue, Mar 9, 2021 26.22 26.22 26.22 26.22
9 AMEX SMLE Mon, Mar 8, 2021 25.75 26.02 25.75 26.02
8 AMEX SMLE Fri, Mar 5, 2021 25.40 25.40 25.40 25.40
7 AMEX SMLE Thu, Mar 4, 2021 24.87 24.87 24.78 24.78
6 AMEX SMLE Wed, Mar 3, 2021 25.62 25.62 25.32 25.32
5 AMEX SMLE Tue, Mar 2, 2021 25.19 25.19 25.19 25.19
4 AMEX SMLE Mon, Mar 1, 2021 25.55 25.55 25.55 25.55
3 AMEX SMLE Fri, Feb 26, 2021 25.13 25.13 24.87 24.87
2 AMEX SMLE Thu, Feb 25, 2021 25.68 25.68 24.97 24.97
1 AMEX SMLE Wed, Feb 24, 2021 25.71 25.72 25.71 25.72
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024