SMX Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 25 2025 | 6,693.47 | -36.90 | -0.55% | 6,730.37 | 6,730.37 | 6,692.67 | 0 |
Feb 24 2025 | 6,730.37 | -18.81 | -0.28% | 6,749.18 | 6,763.10 | 6,708.61 | 0 |
Feb 21 2025 | 6,749.18 | 1.23 | 0.02% | 6,747.95 | 6,775.27 | 6,743.50 | 0 |
Feb 20 2025 | 6,747.95 | -31.91 | -0.47% | 6,779.86 | 6,782.70 | 6,747.95 | 0 |
Feb 19 2025 | 6,779.86 | -21.26 | -0.31% | 6,801.12 | 6,804.54 | 6,777.55 | 0 |
Feb 18 2025 | 6,801.12 | -23.78 | -0.35% | 6,824.90 | 6,824.90 | 6,798.85 | 0 |
Feb 17 2025 | 6,824.90 | 1.03 | 0.02% | 6,823.87 | 6,829.25 | 6,804.42 | 0 |
Feb 14 2025 | 6,823.87 | -3.13 | -0.05% | 6,827.00 | 6,847.09 | 6,823.87 | 0 |
Feb 13 2025 | 6,827.00 | -3.32 | -0.05% | 6,830.32 | 6,832.09 | 6,818.72 | 0 |
Feb 12 2025 | 6,830.32 | -2.80 | -0.04% | 6,833.12 | 6,848.52 | 6,818.74 | 0 |
Feb 11 2025 | 6,833.12 | -28.87 | -0.42% | 6,861.99 | 6,871.85 | 6,833.12 | 0 |
Feb 10 2025 | 6,861.99 | 25.66 | 0.38% | 6,836.33 | 6,863.63 | 6,836.33 | 0 |
Feb 07 2025 | 6,836.33 | 3.91 | 0.06% | 6,832.42 | 6,858.16 | 6,828.05 | 0 |
Feb 06 2025 | 6,832.42 | 48.16 | 0.71% | 6,784.26 | 6,846.10 | 6,784.26 | 0 |
Feb 05 2025 | 6,784.26 | 22.01 | 0.33% | 6,762.25 | 6,784.26 | 6,756.52 | 0 |
Feb 04 2025 | 6,762.25 | -5.72 | -0.08% | 6,767.97 | 6,767.97 | 6,751.72 | 0 |
Feb 03 2025 | 6,767.97 | -81.00 | -1.18% | 6,848.97 | 6,848.97 | 6,748.04 | 0 |
Jan 31 2025 | 6,848.97 | 22.62 | 0.33% | 6,826.35 | 6,852.60 | 6,815.10 | 0 |
Jan 30 2025 | 6,826.35 | 33.87 | 0.50% | 6,792.48 | 6,826.35 | 6,787.92 | 0 |
Jan 29 2025 | 6,792.48 | -26.68 | -0.39% | 6,819.16 | 6,830.40 | 6,792.48 | 0 |
Jan 28 2025 | 6,819.16 | 67.79 | 1.00% | 6,751.37 | 6,819.16 | 6,751.37 | 0 |
Jan 27 2025 | 6,751.37 | -47.88 | -0.70% | 6,799.25 | 6,799.25 | 6,751.37 | 0 |
Jan 24 2025 | 6,799.25 | -15.65 | -0.23% | 6,814.90 | 6,828.43 | 6,799.25 | 0 |
Jan 23 2025 | 6,814.90 | 2.89 | 0.04% | 6,812.01 | 6,816.24 | 6,795.77 | 0 |
Jan 22 2025 | 6,812.01 | -7.18 | -0.11% | 6,819.19 | 6,833.23 | 6,807.20 | 0 |
Jan 21 2025 | 6,819.19 | 4.60 | 0.07% | 6,814.59 | 6,832.37 | 6,812.99 | 0 |
Jan 20 2025 | 6,814.59 | -4.72 | -0.07% | 6,819.31 | 6,828.65 | 6,813.13 | 0 |
Jan 17 2025 | 6,819.31 | 23.96 | 0.35% | 6,795.35 | 6,823.25 | 6,795.35 | 0 |
Jan 16 2025 | 6,795.35 | 38.96 | 0.58% | 6,756.39 | 6,795.35 | 6,756.39 | 0 |
Jan 15 2025 | 6,756.39 | 95.89 | 1.44% | 6,660.50 | 6,756.39 | 6,660.50 | 0 |
Jan 14 2025 | 6,660.50 | 5.53 | 0.08% | 6,654.97 | 6,681.80 | 6,652.54 | 0 |
Jan 13 2025 | 6,654.97 | -42.02 | -0.63% | 6,680.95 | 6,682.54 | 6,652.46 | 0 |
Jan 10 2025 | 6,696.99 | -63.35 | -0.94% | 6,760.34 | 6,762.58 | 6,696.99 | 0 |
Jan 09 2025 | 6,760.34 | 23.34 | 0.35% | 6,737.00 | 6,760.34 | 6,725.36 | 0 |
Jan 08 2025 | 6,737.00 | -72.11 | -1.06% | 6,809.11 | 6,818.75 | 6,733.24 | 0 |
Jan 07 2025 | 6,809.11 | -60.84 | -0.89% | 6,869.95 | 6,869.95 | 6,809.11 | 0 |
Jan 06 2025 | 6,869.95 | 9.50 | 0.14% | 6,860.45 | 6,884.20 | 6,851.72 | 0 |
Jan 03 2025 | 6,860.45 | -15.23 | -0.22% | 6,875.68 | 6,888.92 | 6,860.45 | 0 |
Jan 02 2025 | 6,875.68 | 31.64 | 0.46% | 6,844.04 | 6,875.68 | 6,844.04 | 0 |
Dec 31 2024 | 6,844.04 | 27.69 | 0.41% | 6,816.35 | 6,846.83 | 6,815.90 | 0 |
Dec 30 2024 | 6,816.35 | -20.30 | -0.30% | 6,836.65 | 6,843.14 | 6,803.70 | 0 |
Dec 27 2024 | 6,836.65 | -9.57 | -0.14% | 6,846.22 | 6,860.47 | 6,834.17 | 0 |
Dec 24 2024 | 6,846.22 | 53.02 | 0.78% | 6,793.20 | 6,846.22 | 6,793.20 | 0 |
Dec 23 2024 | 6,793.20 | 5.36 | 0.08% | 6,787.84 | 6,793.20 | 6,775.17 | 0 |
Dec 20 2024 | 6,787.84 | 31.03 | 0.46% | 6,756.81 | 6,787.84 | 6,729.32 | 0 |
Dec 19 2024 | 6,756.81 | -60.29 | -0.88% | 6,817.10 | 6,817.10 | 6,748.88 | 0 |
Dec 18 2024 | 6,817.10 | -5.21 | -0.08% | 6,822.31 | 6,833.31 | 6,817.10 | 0 |
Dec 17 2024 | 6,822.31 | -70.51 | -1.02% | 6,892.82 | 6,892.82 | 6,819.70 | 0 |
Dec 16 2024 | 6,892.82 | -24.25 | -0.35% | 6,917.07 | 6,922.91 | 6,884.77 | 0 |
Dec 13 2024 | 6,917.07 | -11.09 | -0.16% | 6,928.16 | 6,928.42 | 6,913.52 | 0 |
Dec 12 2024 | 6,928.16 | 10.66 | 0.15% | 6,917.50 | 6,932.90 | 6,911.92 | 0 |
Dec 11 2024 | 6,917.50 | -8.03 | -0.12% | 6,925.53 | 6,929.45 | 6,909.22 | 0 |
Dec 10 2024 | 6,925.53 | -22.49 | -0.32% | 6,948.02 | 6,953.52 | 6,913.62 | 0 |
Dec 09 2024 | 6,948.02 | 39.46 | 0.57% | 6,908.56 | 6,948.02 | 6,908.56 | 0 |
Dec 06 2024 | 6,908.56 | 5.26 | 0.08% | 6,903.30 | 6,917.96 | 6,899.75 | 0 |
Dec 05 2024 | 6,903.30 | 6.53 | 0.09% | 6,896.77 | 6,903.30 | 6,879.41 | 0 |
Dec 04 2024 | 6,896.77 | 14.47 | 0.21% | 6,882.30 | 6,896.77 | 6,871.69 | 0 |
Dec 03 2024 | 6,882.30 | 40.23 | 0.59% | 6,842.07 | 6,886.13 | 6,842.07 | 0 |
Dec 02 2024 | 6,842.07 | 17.30 | 0.25% | 6,824.77 | 6,842.07 | 6,822.27 | 0 |
Nov 29 2024 | 6,824.77 | 22.17 | 0.33% | 6,802.60 | 6,824.77 | 6,802.43 | 0 |
Nov 28 2024 | 6,802.60 | -12.39 | -0.18% | 6,814.99 | 6,816.49 | 6,802.60 | 0 |