Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
SMIF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 85.40 | 0.20 | 0.23% | 85.60 | 86.00 | 84.80 | 547,499 |
| Sep 23 2024 | 85.20 | -0.60 | -0.70% | 85.00 | 85.20 | 84.60 | 558,909 |
| Sep 20 2024 | 85.80 | 1.20 | 1.42% | 84.80 | 85.80 | 84.80 | 622,992 |
| Sep 19 2024 | 84.60 | -0.60 | -0.70% | 84.60 | 85.20 | 84.60 | 403,415 |
| Sep 18 2024 | 85.20 | 0.00 | 0.00% | 85.60 | 85.60 | 85.00 | 694,600 |
| Sep 17 2024 | 85.20 | 0.00 | 0.00% | 84.60 | 85.80 | 84.60 | 744,257 |
| Sep 16 2024 | 85.20 | 0.40 | 0.47% | 85.60 | 85.60 | 84.80 | 724,057 |
| Sep 13 2024 | 84.80 | 0.20 | 0.24% | 85.00 | 85.00 | 84.80 | 626,799 |
| Sep 12 2024 | 84.60 | -0.20 | -0.24% | 85.00 | 85.00 | 84.60 | 412,801 |
| Sep 11 2024 | 84.80 | 0.00 | 0.00% | 84.60 | 85.60 | 84.60 | 1,003,552 |
| Sep 10 2024 | 84.80 | 0.20 | 0.24% | 86.00 | 86.00 | 84.80 | 424,422 |
| Sep 09 2024 | 84.60 | -0.40 | -0.47% | 85.40 | 85.60 | 84.60 | 422,365 |
| Sep 06 2024 | 85.00 | 0.60 | 0.71% | 85.00 | 85.00 | 85.00 | 504,513 |
| Sep 05 2024 | 84.40 | -0.60 | -0.71% | 85.60 | 85.60 | 84.40 | 249,502 |
| Sep 04 2024 | 85.00 | 0.30 | 0.35% | 85.40 | 85.40 | 85.00 | 638,929 |
| Sep 03 2024 | 84.70 | 0.00 | 0.00% | 84.40 | 85.40 | 84.40 | 828,747 |
| Sep 02 2024 | 84.70 | 0.10 | 0.12% | 84.80 | 85.60 | 84.20 | 476,190 |
| Aug 30 2024 | 84.60 | 0.20 | 0.24% | 85.00 | 85.00 | 84.60 | 2,198,697 |
| Aug 29 2024 | 84.40 | -0.60 | -0.71% | 84.80 | 84.80 | 84.00 | 627,374 |
| Aug 28 2024 | 85.00 | 0.00 | 0.00% | 84.80 | 85.00 | 84.80 | 485,452 |
| Aug 27 2024 | 85.00 | 0.30 | 0.35% | 85.00 | 85.00 | 85.00 | 485,887 |
| Aug 23 2024 | 84.70 | 0.70 | 0.83% | 85.60 | 88.00 | 83.80 | 985,116 |
| Aug 22 2024 | 84.00 | -0.40 | -0.47% | 84.00 | 84.00 | 84.00 | 513,663 |
| Aug 21 2024 | 84.40 | -0.40 | -0.47% | 85.00 | 85.00 | 83.80 | 426,138 |
| Aug 20 2024 | 84.80 | 0.80 | 0.95% | 84.00 | 86.00 | 84.00 | 421,501 |
| Aug 19 2024 | 84.00 | 0.20 | 0.24% | 84.40 | 84.40 | 83.20 | 429,089 |
| Aug 16 2024 | 83.80 | -0.20 | -0.24% | 83.80 | 83.80 | 83.80 | 144,880 |
| Aug 15 2024 | 84.00 | -0.20 | -0.24% | 84.40 | 84.40 | 84.00 | 314,536 |
| Aug 14 2024 | 84.20 | 0.00 | 0.00% | 84.20 | 84.80 | 84.20 | 692,461 |
| Aug 13 2024 | 84.20 | -0.60 | -0.71% | 84.00 | 84.80 | 84.00 | 1,109,244 |
| Aug 12 2024 | 84.80 | 1.00 | 1.19% | 84.20 | 84.80 | 84.20 | 450,835 |
| Aug 09 2024 | 83.80 | -0.10 | -0.12% | 84.00 | 84.00 | 83.80 | 452,688 |
| Aug 08 2024 | 83.90 | -0.30 | -0.36% | 83.90 | 83.90 | 83.90 | 476,693 |
| Aug 07 2024 | 84.20 | 0.50 | 0.60% | 84.80 | 84.80 | 84.00 | 657,753 |
| Aug 06 2024 | 83.70 | -0.10 | -0.12% | 84.40 | 84.40 | 83.00 | 603,377 |
| Aug 05 2024 | 83.80 | 0.80 | 0.96% | 83.00 | 84.20 | 83.00 | 852,105 |
| Aug 02 2024 | 83.00 | -0.80 | -0.95% | 84.40 | 84.60 | 83.00 | 665,188 |
| Aug 01 2024 | 83.80 | -0.20 | -0.24% | 83.80 | 83.80 | 83.80 | 374,260 |
| Jul 31 2024 | 84.00 | 0.00 | 0.00% | 83.60 | 84.60 | 82.40 | 634,210 |
| Jul 30 2024 | 84.00 | 0.00 | 0.00% | 83.80 | 84.00 | 83.80 | 389,801 |
| Jul 29 2024 | 84.00 | 0.00 | 0.00% | 84.20 | 84.20 | 83.60 | 401,363 |
| Jul 26 2024 | 84.00 | -0.20 | -0.24% | 84.80 | 84.80 | 83.80 | 254,352 |
| Jul 25 2024 | 84.20 | 0.20 | 0.24% | 84.00 | 84.60 | 84.00 | 241,244 |
| Jul 24 2024 | 84.00 | 0.00 | 0.00% | 84.00 | 84.00 | 84.00 | 435,676 |
| Jul 23 2024 | 84.00 | 0.00 | 0.00% | 84.00 | 84.00 | 84.00 | 211,786 |
| Jul 22 2024 | 84.00 | 0.20 | 0.24% | 84.80 | 84.80 | 83.60 | 300,569 |
| Jul 19 2024 | 83.80 | -0.80 | -0.95% | 83.80 | 84.60 | 83.40 | 636,933 |
| Jul 18 2024 | 84.60 | -0.40 | -0.47% | 84.00 | 84.60 | 84.00 | 653,352 |
| Jul 17 2024 | 85.00 | 0.00 | 0.00% | 85.00 | 85.00 | 85.00 | 486,047 |
| Jul 16 2024 | 85.00 | 0.20 | 0.24% | 85.00 | 85.00 | 84.20 | 422,735 |
| Jul 15 2024 | 84.80 | 0.50 | 0.59% | 84.80 | 84.80 | 83.80 | 1,049,991 |
| Jul 12 2024 | 84.30 | 0.10 | 0.12% | 84.80 | 84.80 | 84.30 | 299,743 |
| Jul 11 2024 | 84.20 | 0.00 | 0.00% | 84.60 | 84.60 | 84.20 | 312,833 |
| Jul 10 2024 | 84.20 | 0.20 | 0.24% | 84.20 | 84.20 | 84.20 | 353,190 |
| Jul 09 2024 | 84.00 | -0.20 | -0.24% | 84.80 | 84.80 | 84.00 | 476,628 |
| Jul 08 2024 | 84.20 | 0.00 | 0.00% | 84.40 | 84.80 | 84.00 | 298,525 |
| Jul 05 2024 | 84.20 | 0.20 | 0.24% | 84.20 | 84.20 | 83.80 | 642,622 |
| Jul 04 2024 | 84.00 | -0.20 | -0.24% | 84.00 | 84.00 | 84.00 | 169,707 |
| Jul 03 2024 | 84.20 | -0.20 | -0.24% | 84.40 | 84.40 | 84.00 | 318,756 |
| Jul 02 2024 | 84.40 | 0.00 | 0.00% | 84.40 | 84.80 | 84.00 | 381,675 |
| Jul 01 2024 | 84.40 | 0.80 | 0.96% | 84.20 | 84.40 | 84.20 | 196,291 |
| Jun 28 2024 | 83.60 | -0.20 | -0.24% | 84.00 | 84.00 | 83.60 | 159,518 |
| Jun 27 2024 | 83.80 | -0.60 | -0.71% | 83.80 | 83.80 | 83.80 | 407,089 |
