Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SMETL5 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 1,991.30 | -20.25 | -1.01% | 2,018.02 | 2,070.9699 | 1,948.65 | 2 |
| Jun 13 2024 | 2,011.55 | -68.55 | -3.30% | 2,093.7199 | 2,118.15 | 1,989.90 | 6 |
| Jun 12 2024 | 2,080.10 | 78.68 | 3.93% | 2,087.00 | 2,234.37 | 2,017.97 | 0 |
| Jun 11 2024 | 2,001.42 | 80.40 | 4.19% | 1,968.57 | 2,041.37 | 1,917.82 | 0 |
| Jun 10 2024 | 1,921.02 | 60.92 | 3.28% | 1,799.07 | 1,921.02 | 1,798.72 | 0 |
| Jun 07 2024 | 1,860.10 | -17.22 | -0.92% | 1,819.90 | 1,884.15 | 1,775.42 | 0 |
| Jun 06 2024 | 1,877.32 | 165.87 | 9.69% | 1,828.25 | 1,953.02 | 1,784.50 | 7 |
| Jun 05 2024 | 1,711.45 | 197.45 | 13.04% | 1,564.8699 | 1,748.67 | 1,542.55 | 3 |
| Jun 04 2024 | 1,514.00 | -60.75 | -3.86% | 1,532.1199 | 1,543.1199 | 1,481.47 | 0 |
| Jun 03 2024 | 1,574.75 | 325.13 | 26.02% | 1,413.45 | 1,574.75 | 1,406.67 | 0 |
| May 31 2024 | 1,249.6199 | -168.70 | -11.89% | 1,389.00 | 1,430.97 | 1,223.80 | 1 |
| May 30 2024 | 1,418.32 | -178.13 | -11.16% | 1,468.95 | 1,533.32 | 1,401.22 | 0 |
| May 29 2024 | 1,596.45 | 38.53 | 2.47% | 1,584.25 | 1,618.22 | 1,528.50 | 0 |
| May 28 2024 | 1,557.92 | -3.68 | -0.24% | 1,612.1199 | 1,628.80 | 1,538.97 | 0 |
| May 27 2024 | 1,561.60 | -32.52 | -2.04% | 1,584.57 | 1,593.47 | 1,543.42 | 0 |
| May 24 2024 | 1,594.1199 | 127.40 | 8.69% | 1,431.40 | 1,612.72 | 1,419.80 | 0 |
| May 23 2024 | 1,466.72 | -59.23 | -3.88% | 1,493.77 | 1,548.95 | 1,420.32 | 2 |
| May 22 2024 | 1,525.95 | 94.98 | 6.64% | 1,394.02 | 1,525.95 | 1,382.55 | 0 |
| May 21 2024 | 1,430.97 | -66.60 | -4.45% | 1,469.6199 | 1,470.00 | 1,422.10 | 0 |
| May 20 2024 | 1,497.57 | 4.72 | 0.32% | 1,523.70 | 1,523.70 | 1,474.77 | 0 |
| May 17 2024 | 1,492.85 | -77.17 | -4.92% | 1,540.32 | 1,545.6199 | 1,465.35 | 2 |
| May 16 2024 | 1,570.02 | 0.37 | 0.02% | 1,687.67 | 1,695.37 | 1,567.85 | 5 |
| May 15 2024 | 1,569.65 | 42.58 | 2.79% | 1,535.40 | 1,598.40 | 1,493.47 | 9 |
| May 14 2024 | 1,527.07 | 77.42 | 5.34% | 1,454.02 | 1,527.07 | 1,358.25 | 0 |
| May 13 2024 | 1,449.65 | -104.55 | -6.73% | 1,628.02 | 1,628.02 | 1,408.77 | 0 |
| May 10 2024 | 1,554.20 | -56.35 | -3.50% | 1,618.60 | 1,665.07 | 1,520.65 | 0 |
| May 09 2024 | 1,610.55 | 20.90 | 1.31% | 1,557.07 | 1,610.55 | 1,510.40 | 2 |
| May 08 2024 | 1,589.65 | 73.28 | 4.83% | 1,495.42 | 1,602.52 | 1,433.3699 | 1 |
| May 07 2024 | 1,516.3699 | 160.85 | 11.87% | 1,464.35 | 1,516.3699 | 1,406.52 | 8 |
| May 06 2024 | 1,355.52 | 97.92 | 7.79% | 1,291.32 | 1,365.00 | 1,286.35 | 44 |
| May 03 2024 | 1,257.60 | 149.25 | 13.47% | 1,148.22 | 1,291.3699 | 1,113.75 | 0 |
| May 02 2024 | 1,108.35 | 20.53 | 1.89% | 1,121.27 | 1,177.1199 | 1,041.92 | 4 |
| Apr 30 2024 | 1,087.82 | 35.72 | 3.40% | 1,035.02 | 1,138.80 | 992.12 | 2 |
| Apr 29 2024 | 1,052.10 | -87.37 | -7.67% | 1,211.17 | 1,222.10 | 1,046.15 | 0 |
| Apr 26 2024 | 1,139.47 | 102.30 | 9.86% | 1,232.3699 | 1,272.1199 | 1,052.40 | 5 |
| Apr 25 2024 | 1,037.17 | -3,305.95 | -76.12% | 1,137.57 | 1,755.62 | 954.02 | 61 |
| Apr 24 2024 | 4,343.12 | -69.25 | -1.57% | 5,110.10 | 5,208.95 | 4,320.55 | 1 |
| Apr 23 2024 | 4,412.37 | 654.87 | 17.43% | 3,962.75 | 4,595.40 | 3,962.75 | 0 |
| Apr 22 2024 | 3,757.50 | -511.87 | -11.99% | 3,949.50 | 4,315.85 | 3,666.07 | 0 |
| Apr 19 2024 | 4,269.37 | -1,180.15 | -21.66% | 4,723.45 | 5,246.02 | 4,194.77 | 0 |
| Apr 18 2024 | 5,449.52 | 695.30 | 14.62% | 4,776.67 | 5,449.52 | 4,703.42 | 0 |
| Apr 17 2024 | 4,754.22 | -263.95 | -5.26% | 4,902.17 | 5,136.97 | 4,729.12 | 0 |
| Apr 16 2024 | 5,018.17 | -426.13 | -7.83% | 4,908.07 | 5,147.07 | 4,722.62 | 1 |
| Apr 15 2024 | 5,444.30 | -383.87 | -6.59% | 5,465.30 | 6,119.92 | 5,372.70 | 0 |
| Apr 12 2024 | 5,828.17 | -158.53 | -2.65% | 6,239.37 | 6,294.47 | 5,695.30 | 1 |
| Apr 11 2024 | 5,986.70 | -88.20 | -1.45% | 6,061.42 | 6,242.70 | 5,940.97 | 0 |
| Apr 10 2024 | 6,074.90 | 495.63 | 8.88% | 5,860.57 | 6,100.00 | 5,319.37 | 1 |
| Apr 09 2024 | 5,579.27 | -774.33 | -12.19% | 6,014.87 | 6,223.02 | 5,248.60 | 3 |
| Apr 08 2024 | 6,353.60 | -20.82 | -0.33% | 6,396.70 | 6,683.30 | 6,161.02 | 0 |
| Apr 05 2024 | 6,374.42 | 207.05 | 3.36% | 5,716.67 | 6,540.92 | 5,710.22 | 3 |
| Apr 04 2024 | 6,167.37 | 819.62 | 15.33% | 5,485.55 | 6,206.07 | 5,478.12 | 7 |
| Apr 03 2024 | 5,347.75 | 786.30 | 17.24% | 4,866.87 | 5,385.82 | 4,832.72 | 0 |
| Apr 02 2024 | 4,561.45 | 106.65 | 2.39% | 4,594.82 | 4,766.10 | 4,369.45 | 1 |
| Mar 28 2024 | 4,454.80 | -272.77 | -5.77% | 4,775.25 | 4,858.45 | 4,410.82 | 0 |
| Mar 27 2024 | 4,727.57 | -754.20 | -13.76% | 5,039.95 | 5,126.67 | 4,568.97 | 0 |
| Mar 26 2024 | 5,481.77 | 13.50 | 0.25% | 5,427.50 | 5,590.12 | 5,327.10 | 0 |
| Mar 25 2024 | 5,468.27 | -118.33 | -2.12% | 5,603.90 | 5,700.00 | 5,193.62 | 2 |
| Mar 22 2024 | 5,586.60 | -132.12 | -2.31% | 5,641.05 | 5,718.65 | 5,442.17 | 0 |
| Mar 21 2024 | 5,718.72 | 690.40 | 13.73% | 5,597.70 | 5,938.57 | 5,546.77 | 4 |
| Mar 20 2024 | 5,028.32 | 251.47 | 5.26% | 4,895.95 | 5,220.65 | 4,895.95 | 5 |
| Mar 19 2024 | 4,776.85 | -53.00 | -1.10% | 4,927.62 | 4,955.65 | 4,284.12 | 2 |
| Mar 18 2024 | 4,829.85 | 460.55 | 10.54% | 4,579.80 | 4,875.82 | 4,420.95 | 19 |
