Register for real-time alerts, custom portfolio, and market movers
SMX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 6,766.62 | -9.74 | -0.14% | 6,776.36 | 6,779.96 | 6,765.24 | 0 |
| May 15 2024 | 6,776.36 | 47.80 | 0.71% | 6,728.56 | 6,776.36 | 6,721.91 | 0 |
| May 14 2024 | 6,728.56 | 8.51 | 0.13% | 6,720.05 | 6,732.87 | 6,712.25 | 0 |
| May 13 2024 | 6,720.05 | 15.00 | 0.22% | 6,705.05 | 6,725.04 | 6,704.65 | 0 |
| May 10 2024 | 6,705.05 | 30.10 | 0.45% | 6,674.95 | 6,716.00 | 6,674.95 | 0 |
| May 09 2024 | 6,674.95 | 29.33 | 0.44% | 6,645.62 | 6,674.95 | 6,639.71 | 0 |
| May 08 2024 | 6,645.62 | 24.01 | 0.36% | 6,621.61 | 6,647.90 | 6,621.61 | 0 |
| May 07 2024 | 6,621.61 | 30.97 | 0.47% | 6,590.64 | 6,632.31 | 6,590.64 | 0 |
| May 03 2024 | 6,590.64 | 42.74 | 0.65% | 6,547.90 | 6,592.22 | 6,547.90 | 0 |
| May 02 2024 | 6,547.90 | 28.03 | 0.43% | 6,519.87 | 6,551.85 | 6,519.87 | 0 |
| May 01 2024 | 6,519.87 | 2.01 | 0.03% | 6,517.86 | 6,526.13 | 6,508.63 | 0 |
| Apr 30 2024 | 6,517.86 | -2.10 | -0.03% | 6,519.96 | 6,544.06 | 6,517.86 | 0 |
| Apr 29 2024 | 6,519.96 | 35.68 | 0.55% | 6,484.28 | 6,526.00 | 6,481.36 | 0 |
| Apr 26 2024 | 6,484.28 | 71.75 | 1.12% | 6,412.53 | 6,484.28 | 6,412.53 | 0 |
| Apr 25 2024 | 6,412.53 | -21.65 | -0.34% | 6,434.18 | 6,446.69 | 6,411.37 | 0 |
| Apr 24 2024 | 6,434.18 | -17.53 | -0.27% | 6,451.71 | 6,463.88 | 6,434.18 | 0 |
| Apr 23 2024 | 6,451.71 | 38.81 | 0.61% | 6,412.90 | 6,457.41 | 6,412.90 | 0 |
| Apr 22 2024 | 6,412.90 | 81.78 | 1.29% | 6,331.12 | 6,412.90 | 6,331.12 | 0 |
| Apr 19 2024 | 6,331.12 | -33.92 | -0.53% | 6,365.04 | 6,365.04 | 6,321.18 | 0 |
| Apr 18 2024 | 6,365.04 | 24.37 | 0.38% | 6,340.67 | 6,365.04 | 6,340.67 | 0 |
| Apr 17 2024 | 6,340.67 | 3.89 | 0.06% | 6,336.78 | 6,364.08 | 6,336.78 | 0 |
| Apr 16 2024 | 6,336.78 | -85.68 | -1.33% | 6,422.46 | 6,422.46 | 6,333.10 | 0 |
| Apr 15 2024 | 6,422.46 | -20.62 | -0.32% | 6,443.08 | 6,447.85 | 6,422.46 | 0 |
| Apr 12 2024 | 6,443.08 | 19.52 | 0.30% | 6,423.56 | 6,461.75 | 6,423.56 | 0 |
| Apr 11 2024 | 6,423.56 | 11.43 | 0.18% | 6,412.13 | 6,432.33 | 6,404.36 | 0 |
| Apr 10 2024 | 6,412.13 | 4.84 | 0.08% | 6,407.29 | 6,452.11 | 6,402.02 | 0 |
| Apr 09 2024 | 6,407.29 | -5.59 | -0.09% | 6,412.88 | 6,427.24 | 6,403.94 | 0 |
| Apr 08 2024 | 6,412.88 | 46.29 | 0.73% | 6,366.59 | 6,413.83 | 6,366.59 | 0 |
| Apr 05 2024 | 6,366.59 | -29.25 | -0.46% | 6,395.84 | 6,395.84 | 6,355.70 | 0 |
| Apr 04 2024 | 6,395.84 | 29.83 | 0.47% | 6,366.01 | 6,395.84 | 6,365.14 | 0 |
| Apr 03 2024 | 6,366.01 | 2.05 | 0.03% | 6,363.96 | 6,370.65 | 6,347.25 | 0 |
| Apr 02 2024 | 6,363.96 | -24.94 | -0.39% | 6,388.90 | 6,405.10 | 6,363.96 | 0 |
| Mar 28 2024 | 6,388.90 | 29.74 | 0.47% | 6,359.16 | 6,388.90 | 6,355.83 | 0 |
| Mar 27 2024 | 6,359.16 | 13.28 | 0.21% | 6,345.88 | 6,359.16 | 6,338.22 | 0 |
| Mar 26 2024 | 6,345.88 | 31.85 | 0.50% | 6,314.03 | 6,345.88 | 6,310.72 | 0 |
| Mar 25 2024 | 6,314.03 | -19.77 | -0.31% | 6,333.80 | 6,334.34 | 6,314.03 | 0 |
| Mar 22 2024 | 6,333.80 | 24.24 | 0.38% | 6,309.56 | 6,333.80 | 6,305.84 | 0 |
| Mar 21 2024 | 6,309.56 | 42.08 | 0.67% | 6,267.48 | 6,324.84 | 6,267.48 | 0 |
| Mar 20 2024 | 6,267.48 | 1.10 | 0.02% | 6,266.38 | 6,275.27 | 6,256.91 | 0 |
| Mar 19 2024 | 6,266.38 | -11.41 | -0.18% | 6,277.79 | 6,280.49 | 6,256.58 | 0 |
| Mar 18 2024 | 6,277.79 | -12.46 | -0.20% | 6,290.25 | 6,308.01 | 6,274.19 | 0 |
| Mar 15 2024 | 6,290.25 | 6.97 | 0.11% | 6,283.28 | 6,290.25 | 6,275.27 | 0 |
| Mar 14 2024 | 6,283.28 | 25.22 | 0.40% | 6,258.06 | 6,293.88 | 6,258.06 | 0 |
| Mar 13 2024 | 6,258.06 | -53.73 | -0.85% | 6,311.79 | 6,311.79 | 6,258.06 | 0 |
| Mar 12 2024 | 6,311.79 | 11.43 | 0.18% | 6,300.36 | 6,322.41 | 6,300.36 | 0 |
| Mar 11 2024 | 6,300.36 | -47.71 | -0.75% | 6,348.07 | 6,348.07 | 6,295.31 | 0 |
| Mar 08 2024 | 6,348.07 | 11.01 | 0.17% | 6,337.06 | 6,351.57 | 6,328.39 | 0 |
| Mar 07 2024 | 6,337.06 | 22.37 | 0.35% | 6,314.69 | 6,354.16 | 6,311.10 | 0 |
| Mar 06 2024 | 6,314.69 | 32.68 | 0.52% | 6,282.01 | 6,335.20 | 6,281.62 | 0 |
| Mar 05 2024 | 6,282.01 | -13.58 | -0.22% | 6,295.59 | 6,301.99 | 6,278.43 | 0 |
| Mar 04 2024 | 6,295.59 | -22.92 | -0.36% | 6,318.51 | 6,325.42 | 6,295.59 | 0 |
| Mar 01 2024 | 6,318.51 | 60.93 | 0.97% | 6,257.58 | 6,322.67 | 6,257.58 | 0 |
| Feb 29 2024 | 6,257.58 | 6.03 | 0.10% | 6,251.55 | 6,292.81 | 6,251.55 | 0 |
| Feb 28 2024 | 6,251.55 | -49.84 | -0.79% | 6,301.39 | 6,307.90 | 6,251.55 | 0 |
| Feb 27 2024 | 6,301.39 | 8.19 | 0.13% | 6,293.20 | 6,320.81 | 6,293.20 | 0 |
| Feb 26 2024 | 6,293.20 | -19.81 | -0.31% | 6,313.01 | 6,314.99 | 6,293.20 | 0 |
| Feb 23 2024 | 6,313.01 | 5.50 | 0.09% | 6,307.51 | 6,319.48 | 6,302.56 | 0 |
| Feb 22 2024 | 6,307.51 | 39.58 | 0.63% | 6,267.93 | 6,330.78 | 6,267.93 | 0 |
| Feb 21 2024 | 6,267.93 | -5.49 | -0.09% | 6,273.42 | 6,291.73 | 6,267.93 | 0 |
| Feb 20 2024 | 6,273.42 | -30.97 | -0.49% | 6,304.39 | 6,306.15 | 6,273.42 | 0 |
| Feb 19 2024 | 6,304.39 | 16.93 | 0.27% | 6,287.46 | 6,306.14 | 6,283.54 | 0 |
