FTSE SmallCap ex Investment Companies (SMXX)
FTSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -17.5 | -0.295807478351 | 5916.01 | 5942.95 | 5889.81 | 0 | 0 | IX |
| 4 | 171.9 | 3.00177591979 | 5726.61 | 5942.95 | 5685.7 | 0 | 0 | IX |
| 12 | 503.84 | 9.33958889052 | 5394.67 | 5942.95 | 5380.31 | 0 | 0 | IX |
| 26 | 721.18 | 13.9295737378 | 5177.33 | 5942.95 | 5103.3 | 0 | 0 | IX |
| 52 | 771.27 | 15.0425960166 | 5127.24 | 5942.95 | 4677 | 0 | 0 | IX |
| 156 | -197.52 | -3.24014153474 | 6096.03 | 6558.01 | 4482.19 | 0 | 0 | IX |
| 260 | 1467.08 | 33.1062433571 | 4431.43 | 6558.01 | 2796.86 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 5900.71 | -16.26 | -0.27 | 5916.97 | 5916.97 | 5889.81 | 0 |
| 1721320200 | 5916.97 | -17.18 | -0.29 | 5934.15 | 5942.95 | 5916.97 | 0 |
| 1721233800 | 5934.15 | 25.42 | 0.43 | 5908.7299 | 5934.15 | 5900.91 | 0 |
| 1721147400 | 5908.7299 | -22.33 | -0.38 | 5931.06 | 5933.03 | 5897.09 | 0 |
| 1721061000 | 5931.06 | 15.05 | 0.25 | 5916.01 | 5933.03 | 5899.5 | 0 |
| 1720801800 | 5916.01 | 4.53 | 0.08 | 5911.4799 | 5920.85 | 5896.76 | 0 |
| 1720715400 | 5911.4799 | 85.85 | 1.47 | 5825.63 | 5911.4799 | 5823.67 | 0 |
| 1720629000 | 5825.63 | 48.89 | 0.85 | 5776.74 | 5827.08 | 5776.74 | 0 |
| 1720542600 | 5776.74 | -6.88 | -0.12 | 5783.62 | 5813.28 | 5776.04 | 0 |
| 1720456200 | 5783.62 | 24.73 | 0.43 | 5758.89 | 5798.18 | 5758.89 | 0 |
| 1720197000 | 5758.89 | 4.89 | 0.08 | 5754 | 5793.33 | 5752.47 | 0 |
| 1720110600 | 5754 | 6.56 | 0.11 | 5747.4399 | 5772.96 | 5735.14 | 0 |
| 1720024200 | 5747.4399 | 46.74 | 0.82 | 5700.7 | 5747.4399 | 5700.7 | 0 |
| 1719937800 | 5700.7 | 5.08 | 0.09 | 5695.62 | 5712.32 | 5685.7 | 0 |
| 1719851400 | 5695.62 | 8.43 | 0.15 | 5687.1899 | 5733.11 | 5687.1899 | 0 |
| 1719592200 | 5687.1899 | -1.34 | -0.02 | 5688.53 | 5720.95 | 5687.1899 | 0 |
| 1719505800 | 5688.53 | -9.07 | -0.16 | 5697.6 | 5717.7299 | 5688.53 | 0 |
| 1719419400 | 5697.6 | -19.43 | -0.34 | 5717.03 | 5737.05 | 5688.89 | 0 |
| 1719333000 | 5717.03 | -26.23 | -0.46 | 5743.26 | 5764.9399 | 5716.8 | 0 |
| 1719246600 | 5743.26 | 16.65 | 0.29 | 5726.61 | 5750.35 | 5711.53 | 0 |
| 1718987400 | 5726.61 | 3.03 | 0.05 | 5723.58 | 5730.29 | 5694.54 | 0 |
| 1718901000 | 5723.58 | 57.56 | 1.02 | 5666.02 | 5723.58 | 5666.02 | 0 |
| 1718814600 | 5666.02 | -18.75 | -0.33 | 5684.77 | 5703.12 | 5666.02 | 0 |
| 1718728200 | 5684.77 | 29.58 | 0.52 | 5655.1899 | 5684.77 | 5636.41 | 0 |
| 1718641800 | 5655.1899 | 19.6 | 0.35 | 5635.59 | 5665.46 | 5625.66 | 0 |
| 1718382600 | 5635.59 | -28.08 | -0.50 | 5663.67 | 5668.6 | 5630.21 | 0 |
| 1718296200 | 5663.67 | -77.45 | -1.35 | 5741.12 | 5741.12 | 5663.67 | 0 |
| 1718209800 | 5741.12 | 18.73 | 0.33 | 5722.39 | 5757.62 | 5722.39 | 0 |
| 1718123400 | 5722.39 | -42.41 | -0.74 | 5764.8 | 5781.93 | 5722.39 | 0 |
| 1718037000 | 5764.8 | -0.62 | -0.01 | 5767.7 | 5768.3 | 5756.9799 | 0 |
| 1717777800 | 5765.42 | -42.32 | -0.73 | 5807.74 | 5809.83 | 5765.42 | 0 |
| 1717691400 | 5807.74 | 29.27 | 0.51 | 5778.47 | 5807.74 | 5769.09 | 0 |
| 1717605000 | 5778.47 | -12.24 | -0.21 | 5790.71 | 5817.56 | 5778.47 | 0 |
| 1717518600 | 5790.71 | -38.35 | -0.66 | 5829.06 | 5829.06 | 5785.9 | 0 |
| 1717432200 | 5829.06 | 39.26 | 0.68 | 5789.8 | 5870.64 | 5789.8 | 0 |
| 1717173000 | 5789.8 | -4.95 | -0.09 | 5794.75 | 5828.09 | 5789.8 | 0 |
| 1717086600 | 5794.75 | 32.37 | 0.56 | 5762.38 | 5843.21 | 5745.3 | 0 |
| 1717000200 | 5762.38 | -25.89 | -0.45 | 5788.27 | 5805.91 | 5762.38 | 0 |
| 1716913800 | 5788.27 | -9.03 | -0.16 | 5797.3 | 5834.4799 | 5785.61 | 0 |
| 1716568200 | 5797.3 | 23.96 | 0.42 | 5773.34 | 5797.3 | 5737.64 | 0 |
| 1716481800 | 5773.34 | -11.46 | -0.20 | 5784.8 | 5786.46 | 5751.92 | 0 |
| 1716395400 | 5784.8 | -29.03 | -0.50 | 5813.83 | 5813.83 | 5782.66 | 0 |
| 1716309000 | 5813.83 | 47.85 | 0.83 | 5765.9799 | 5817.82 | 5765.9799 | 0 |
| 1716222600 | 5765.9799 | 59.42 | 1.04 | 5706.56 | 5765.9799 | 5706.56 | 0 |
| 1715963400 | 5706.56 | 28.49 | 0.50 | 5678.07 | 5709.72 | 5656.9399 | 0 |
| 1715877000 | 5678.07 | 11.55 | 0.20 | 5666.52 | 5678.07 | 5660.89 | 0 |
| 1715790600 | 5666.52 | 41.17 | 0.73 | 5625.35 | 5672.57 | 5618.4 | 0 |
| 1715704200 | 5625.35 | 13.46 | 0.24 | 5611.89 | 5627.1899 | 5598.72 | 0 |
| 1715617800 | 5611.89 | 13.08 | 0.23 | 5598.81 | 5624.41 | 5585.65 | 0 |
| 1715358600 | 5598.81 | 31.59 | 0.57 | 5567.22 | 5601.84 | 5567.22 | 0 |
| 1715272200 | 5567.22 | 24.52 | 0.44 | 5542.7 | 5567.22 | 5534.29 | 0 |
| 1715185800 | 5542.7 | 19.82 | 0.36 | 5522.88 | 5544.18 | 5518.7 | 0 |
| 1715099400 | 5522.88 | 17.19 | 0.31 | 5505.6899 | 5546.17 | 5505.6899 | 0 |
| 1714753800 | 5505.6899 | 42.88 | 0.78 | 5462.81 | 5512.14 | 5462.81 | 0 |
| 1714667400 | 5462.81 | 21.24 | 0.39 | 5441.57 | 5475.89 | 5441.57 | 0 |
| 1714581000 | 5441.57 | -10.37 | -0.19 | 5451.9399 | 5451.9399 | 5433.9 | 0 |
| 1714494600 | 5451.9399 | 8.61 | 0.16 | 5443.33 | 5469.61 | 5443.33 | 0 |
| 1714408200 | 5443.33 | 48.66 | 0.90 | 5394.67 | 5443.33 | 5380.31 | 0 |
| 1714149000 | 5394.67 | 59.86 | 1.12 | 5334.81 | 5398.59 | 5334.81 | 0 |
| 1714062600 | 5334.81 | -11.13 | -0.21 | 5345.9399 | 5368.28 | 5327.76 | 0 |
| 1713976200 | 5345.9399 | -24.14 | -0.45 | 5370.08 | 5371.6 | 5345.9399 | 0 |
| 1713889800 | 5370.08 | 35.58 | 0.67 | 5334.5 | 5377.13 | 5334.5 | 0 |
| 1713803400 | 5334.5 | 78.59 | 1.50 | 5255.91 | 5334.5 | 5255.91 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
