Quantcast

S&P SmallCap 600 Index Historical Stock Prices

(ETF)
SDD 
$14.154
*  
0.3124
2.26%
Get SDD Alerts
*Delayed - data as of Jun. 24, 2019  -  Find a broker to begin trading SDD now


Community Rating:
View:    SDD After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-MAR-2019 TO 21-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 14.154 13.95 14.154 450
06/21/2019 13.73 13.8416 13.73 13.8416 2,825
06/20/2019 13.54 13.63 13.54 13.6111 619
06/19/2019 13.88 13.88 13.823 13.823 200
06/18/2019 13.8953 13.8953 13.8953 13.8953 53
06/17/2019 14.23 14.2683 14.2 14.2683 228
06/14/2019 14.19 14.2306 14.19 14.2306 1,923
06/13/2019 14.0423 14.0423 14.0423 14.0423 51
06/12/2019 14.22 14.33 14.22 14.33 3,325
06/11/2019 13.96 14.2843 13.96 14.2843 332
06/10/2019 14.0376 14.2034 14.0376 14.2034 5,707
06/07/2019 14.58 14.58 14.38 14.3918 1,053
06/06/2019 14.69 14.8516 14.58 14.6126 929
06/05/2019 14.5 14.7399 14.47 14.51 13,804
06/04/2019 14.91 14.91 14.45 14.45 20,499
06/03/2019 15.37 15.37 15.1488 15.277 9,112
05/31/2019 15.43 15.6031 15.3035 15.4718 5,966
05/30/2019 14.94 15.07 14.68 15.0587 6,121
05/29/2019 14.95 15.17 14.9 14.9406 16,209
05/28/2019 14.6646 14.6646 14.6646 14.6646 45
05/24/2019 14.66 14.66 14.5065 14.5065 4,934
05/23/2019 14.6052 14.815 14.54 14.815 3,025
05/22/2019 14.15 14.15 14.1381 14.1381 2,000
05/21/2019 13.99 14.0448 13.8763 13.8763 715
05/20/2019 14.2 14.26 14.12 14.2105 2,842
05/17/2019 13.8 13.988 13.8 13.986 2,136
05/16/2019 13.57 13.6488 13.37 13.6103 23,760
05/15/2019 13.775 13.7773 13.689 13.6906 765
05/14/2019 13.88 14 13.64 13.7325 3,102
05/13/2019 13.66 14.0375 13.66 14.0375 5,580
05/10/2019 13.34 13.553 13.26 13.2622 14,007
05/09/2019 13.52 13.61 13.2755 13.2755 4,575
05/08/2019 13.16 13.2434 13.04 13.2434 2,217
05/07/2019 13.1067 13.1067 13.0513 13.0513 418
05/06/2019 13.04 13.04 12.5675 12.5908 3,818
05/03/2019 13.06 13.06 12.5851 12.5851 2,226
05/02/2019 12.9638 13.18 12.96 13.14 1,230
05/01/2019 12.9552 12.9552 12.9552 12.9552 00
04/30/2019 12.9799 12.9799 12.9552 12.9552 405
04/29/2019 12.95 12.95 12.81 12.9022 2,064
04/26/2019 13.28 13.28 13.0351 13.0351 11,439
04/25/2019 13.1856 13.2518 13.1856 13.2518 2,317
04/24/2019 13.0548 13.0548 12.9301 13.0099 2,890
04/23/2019 13.36 13.415 12.97 13.0486 6,469
04/22/2019 13.39 13.5599 13.39 13.47 17,140
04/18/2019 13.265 13.3081 13.265 13.3081 925
04/17/2019 13.275 13.275 13.22 13.2393 1,481
04/16/2019 13.17 13.2 13.0963 13.0963 5,350
04/15/2019 13.09 13.23 13.0877 13.2013 5,794
04/12/2019 13.05 13.14 12.94 13.0845 1,118
04/11/2019 13.15 13.2116 13.15 13.2116 459
04/10/2019 13.2453 13.2453 13.14 13.14 515
04/09/2019 13.4234 13.5868 13.4234 13.5868 291
04/08/2019 13.2506 13.2506 13.2506 13.2506 25
04/05/2019 13.1801 13.29 13.1801 13.2109 596
04/04/2019 13.5128 13.5128 13.4486 13.4486 210
04/03/2019 13.55 13.6599 13.53 13.6344 515
04/02/2019 13.7461 13.7461 13.7461 13.7461 80
04/01/2019 13.6571 13.69 13.6237 13.6237 487
03/29/2019 13.7201 13.9671 13.7201 13.9671 1,535
03/28/2019 14.0188 14.2196 13.9934 13.9934 6,758
03/27/2019 14.469 14.469 14.2044 14.2583 2,732
03/26/2019 14.26 14.3 14.2589 14.2589 1,610
03/25/2019 14.7 14.8951 14.4686 14.4965 7,204
03/22/2019 14.51 14.6175 14.51 14.6175 1,338
03/21/2019 14.14 14.14 13.6499 13.6572 2,133
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for SDD

Research Brokers before you trade

Want to trade FX?



Smart Portfolio