SMXX Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Aug 23 2024 | 6,027.25 | 27.17 | 0.45% | 6,000.08 | 6,036.46 | 6,000.08 | 0 |
Aug 22 2024 | 6,000.08 | 2.59 | 0.04% | 5,997.49 | 6,026.40 | 5,992.81 | 0 |
Aug 21 2024 | 5,997.49 | 23.23 | 0.39% | 5,974.26 | 6,003.36 | 5,974.26 | 0 |
Aug 20 2024 | 5,974.26 | -27.91 | -0.46% | 6,002.17 | 6,002.17 | 5,973.76 | 0 |
Aug 19 2024 | 6,002.17 | 38.79 | 0.65% | 5,963.38 | 6,015.15 | 5,963.38 | 0 |
Aug 16 2024 | 5,963.38 | 1.96 | 0.03% | 5,961.42 | 5,967.43 | 5,948.28 | 0 |
Aug 15 2024 | 5,961.42 | 31.81 | 0.54% | 5,929.61 | 5,966.33 | 5,911.90 | 0 |
Aug 14 2024 | 5,929.61 | 15.01 | 0.25% | 5,914.60 | 5,940.86 | 5,908.76 | 0 |
Aug 13 2024 | 5,914.60 | 20.68 | 0.35% | 5,893.92 | 5,914.60 | 5,886.10 | 0 |
Aug 12 2024 | 5,893.92 | 30.29 | 0.52% | 5,863.63 | 5,893.92 | 5,857.60 | 0 |
Aug 09 2024 | 5,863.63 | 49.26 | 0.85% | 5,814.37 | 5,863.63 | 5,814.37 | 0 |
Aug 08 2024 | 5,814.37 | -13.30 | -0.23% | 5,827.67 | 5,827.67 | 5,785.07 | 0 |
Aug 07 2024 | 5,827.67 | 79.74 | 1.39% | 5,747.93 | 5,827.67 | 5,747.93 | 0 |
Aug 06 2024 | 5,747.93 | 24.76 | 0.43% | 5,723.17 | 5,771.18 | 5,723.17 | 0 |
Aug 05 2024 | 5,723.17 | -159.37 | -2.71% | 5,882.54 | 5,882.54 | 5,640.47 | 0 |
Aug 02 2024 | 5,882.54 | -93.70 | -1.57% | 5,976.24 | 5,976.24 | 5,882.54 | 0 |
Aug 01 2024 | 5,976.24 | -8.35 | -0.14% | 5,984.59 | 6,026.07 | 5,969.32 | 0 |
Jul 31 2024 | 5,984.59 | 45.14 | 0.76% | 5,939.45 | 5,984.59 | 5,929.18 | 0 |
Jul 30 2024 | 5,939.45 | 15.60 | 0.26% | 5,923.85 | 5,947.54 | 5,917.95 | 0 |
Jul 29 2024 | 5,923.85 | -24.39 | -0.41% | 5,948.24 | 5,974.65 | 5,923.85 | 0 |
Jul 26 2024 | 5,948.24 | 76.33 | 1.30% | 5,871.91 | 5,948.24 | 5,871.91 | 0 |
Jul 25 2024 | 5,871.91 | -3.02 | -0.05% | 5,874.93 | 5,874.93 | 5,816.57 | 0 |
Jul 24 2024 | 5,874.93 | -17.56 | -0.30% | 5,892.49 | 5,897.77 | 5,874.93 | 0 |
Jul 23 2024 | 5,892.49 | -6.02 | -0.10% | 5,898.51 | 5,905.61 | 5,879.87 | 0 |
Jul 22 2024 | 5,898.51 | -2.20 | -0.04% | 5,900.71 | 5,919.51 | 5,898.51 | 0 |
Jul 19 2024 | 5,900.71 | -16.26 | -0.27% | 5,916.97 | 5,916.97 | 5,889.81 | 0 |
Jul 18 2024 | 5,916.97 | -17.18 | -0.29% | 5,934.15 | 5,942.95 | 5,916.97 | 0 |
Jul 17 2024 | 5,934.15 | 25.42 | 0.43% | 5,908.73 | 5,934.15 | 5,900.91 | 0 |
Jul 16 2024 | 5,908.73 | -22.33 | -0.38% | 5,931.06 | 5,933.03 | 5,897.09 | 0 |
Jul 15 2024 | 5,931.06 | 15.05 | 0.25% | 5,916.01 | 5,933.03 | 5,899.50 | 0 |
Jul 12 2024 | 5,916.01 | 4.53 | 0.08% | 5,911.48 | 5,920.85 | 5,896.76 | 0 |
Jul 11 2024 | 5,911.48 | 85.85 | 1.47% | 5,825.63 | 5,911.48 | 5,823.67 | 0 |
Jul 10 2024 | 5,825.63 | 48.89 | 0.85% | 5,776.74 | 5,827.08 | 5,776.74 | 0 |
Jul 09 2024 | 5,776.74 | -6.88 | -0.12% | 5,783.62 | 5,813.28 | 5,776.04 | 0 |
Jul 08 2024 | 5,783.62 | 24.73 | 0.43% | 5,758.89 | 5,798.18 | 5,758.89 | 0 |
Jul 05 2024 | 5,758.89 | 4.89 | 0.08% | 5,754.00 | 5,793.33 | 5,752.47 | 0 |
Jul 04 2024 | 5,754.00 | 6.56 | 0.11% | 5,747.44 | 5,772.96 | 5,735.14 | 0 |
Jul 03 2024 | 5,747.44 | 46.74 | 0.82% | 5,700.70 | 5,747.44 | 5,700.70 | 0 |
Jul 02 2024 | 5,700.70 | 5.08 | 0.09% | 5,695.62 | 5,712.32 | 5,685.70 | 0 |
Jul 01 2024 | 5,695.62 | 8.43 | 0.15% | 5,687.19 | 5,733.11 | 5,687.19 | 0 |
Jun 28 2024 | 5,687.19 | -1.34 | -0.02% | 5,688.53 | 5,720.95 | 5,687.19 | 0 |
Jun 27 2024 | 5,688.53 | -9.07 | -0.16% | 5,697.60 | 5,717.73 | 5,688.53 | 0 |
Jun 26 2024 | 5,697.60 | -19.43 | -0.34% | 5,717.03 | 5,737.05 | 5,688.89 | 0 |
Jun 25 2024 | 5,717.03 | -26.23 | -0.46% | 5,743.26 | 5,764.94 | 5,716.80 | 0 |
Jun 24 2024 | 5,743.26 | 16.65 | 0.29% | 5,726.61 | 5,750.35 | 5,711.53 | 0 |
Jun 21 2024 | 5,726.61 | 3.03 | 0.05% | 5,723.58 | 5,730.29 | 5,694.54 | 0 |
Jun 20 2024 | 5,723.58 | 57.56 | 1.02% | 5,666.02 | 5,723.58 | 5,666.02 | 0 |
Jun 19 2024 | 5,666.02 | -18.75 | -0.33% | 5,684.77 | 5,703.12 | 5,666.02 | 0 |
Jun 18 2024 | 5,684.77 | 29.58 | 0.52% | 5,655.19 | 5,684.77 | 5,636.41 | 0 |
Jun 17 2024 | 5,655.19 | 19.60 | 0.35% | 5,635.59 | 5,665.46 | 5,625.66 | 0 |
Jun 14 2024 | 5,635.59 | -28.08 | -0.50% | 5,663.67 | 5,668.60 | 5,630.21 | 0 |
Jun 13 2024 | 5,663.67 | -77.45 | -1.35% | 5,741.12 | 5,741.12 | 5,663.67 | 0 |
Jun 12 2024 | 5,741.12 | 18.73 | 0.33% | 5,722.39 | 5,757.62 | 5,722.39 | 0 |
Jun 11 2024 | 5,722.39 | -42.41 | -0.74% | 5,764.80 | 5,781.93 | 5,722.39 | 0 |
Jun 10 2024 | 5,764.80 | -0.62 | -0.01% | 5,765.42 | 5,773.58 | 5,741.34 | 0 |
Jun 07 2024 | 5,765.42 | -42.32 | -0.73% | 5,807.74 | 5,809.83 | 5,765.42 | 0 |
Jun 06 2024 | 5,807.74 | 29.27 | 0.51% | 5,778.47 | 5,807.74 | 5,769.09 | 0 |
Jun 05 2024 | 5,778.47 | -12.24 | -0.21% | 5,790.71 | 5,817.56 | 5,778.47 | 0 |
Jun 04 2024 | 5,790.71 | -38.35 | -0.66% | 5,829.06 | 5,829.06 | 5,785.90 | 0 |
Jun 03 2024 | 5,829.06 | 39.26 | 0.68% | 5,789.80 | 5,870.64 | 5,789.80 | 0 |
May 31 2024 | 5,789.80 | -4.95 | -0.09% | 5,794.75 | 5,828.09 | 5,789.80 | 0 |
May 30 2024 | 5,794.75 | 32.37 | 0.56% | 5,762.38 | 5,843.21 | 5,745.30 | 0 |
May 29 2024 | 5,762.38 | -25.89 | -0.45% | 5,788.27 | 5,805.91 | 5,762.38 | 0 |
May 28 2024 | 5,788.27 | -9.03 | -0.16% | 5,797.30 | 5,834.48 | 5,785.61 | 0 |