Intech S&P Small-Mid Cap ... (SMDX)
AMEX: SMDX
· Real-Time Price · USD
22.49
-0.03 (-0.13%)
At close: Sep 10, 2025, 3:57 PM
SMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 22.59 | 22.59 | 22.52 | 22.52 | 22.52 | -0.71% | 11,732 |
| Sep 8, 2025 | 22.66 | 22.69 | 22.61 | 22.68 | 22.68 | 0.09% | 13,900 |
| Sep 5, 2025 | 22.75 | 22.75 | 22.51 | 22.66 | 22.66 | 0.00% | 18,231 |
| Sep 4, 2025 | 22.40 | 22.66 | 22.39 | 22.66 | 22.66 | 1.71% | 18,800 |
| Sep 3, 2025 | 22.32 | 22.34 | 22.20 | 22.28 | 22.28 | -0.18% | 11,239 |
| Sep 2, 2025 | 22.13 | 22.52 | 22.13 | 22.32 | 22.32 | -0.36% | 5,129 |
| Aug 29, 2025 | 22.41 | 22.46 | 22.32 | 22.40 | 22.40 | -0.49% | 10,900 |
| Aug 28, 2025 | 22.50 | 22.53 | 22.41 | 22.51 | 22.51 | -0.04% | 5,800 |
| Aug 27, 2025 | 22.48 | 22.58 | 22.45 | 22.52 | 22.52 | 0.58% | 8,142 |
| Aug 26, 2025 | 22.40 | 22.48 | 22.37 | 22.39 | 22.39 | 0.40% | 6,000 |
| Aug 25, 2025 | 22.86 | 22.86 | 22.30 | 22.30 | 22.30 | -0.54% | 7,136 |
| Aug 22, 2025 | 21.98 | 22.50 | 21.98 | 22.42 | 22.42 | 2.75% | 7,700 |
| Aug 21, 2025 | 21.79 | 21.87 | 21.72 | 21.82 | 21.82 | 0.00% | 13,100 |
| Aug 20, 2025 | 21.77 | 21.84 | 21.73 | 21.82 | 21.82 | -0.32% | 10,300 |
| Aug 19, 2025 | 22.05 | 22.11 | 21.84 | 21.89 | 21.89 | 0.00% | 14,000 |
| Aug 18, 2025 | 21.88 | 21.90 | 21.82 | 21.89 | 21.89 | 0.32% | 10,703 |
| Aug 15, 2025 | 21.91 | 22.30 | 21.81 | 21.82 | 21.82 | -0.46% | 12,731 |
| Aug 14, 2025 | 21.98 | 22.04 | 21.81 | 21.92 | 21.92 | -1.31% | 12,900 |
| Aug 13, 2025 | 22.00 | 22.21 | 21.94 | 22.21 | 22.21 | 0.86% | 11,144 |
| Aug 12, 2025 | 21.62 | 22.02 | 21.61 | 22.02 | 22.02 | 3.33% | 11,800 |