Intech S&P Small-Mid Cap ... (SMDX)
AMEX: SMDX
· Real-Time Price · USD
22.71
0.08 (0.35%)
At close: Oct 01, 2025, 3:40 PM
SMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 22.56 | 22.64 | 22.56 | 22.63 | n/a | 0.27% | 7,870 |
| Sep 29, 2025 | 22.82 | 22.82 | 22.53 | 22.57 | 22.57 | -0.40% | 10,200 |
| Sep 26, 2025 | 22.60 | 22.67 | 22.52 | 22.66 | 22.66 | 1.07% | 10,100 |
| Sep 25, 2025 | 22.42 | 22.45 | 22.41 | 22.42 | 22.42 | -0.66% | 11,300 |
| Sep 24, 2025 | 22.78 | 22.79 | 22.57 | 22.57 | 22.57 | -0.70% | 10,238 |
| Sep 23, 2025 | 22.98 | 23.02 | 22.73 | 22.73 | 22.73 | -0.18% | 12,626 |
| Sep 22, 2025 | 22.58 | 22.81 | 22.58 | 22.77 | 22.77 | 0.35% | 11,900 |
| Sep 19, 2025 | 22.78 | 22.79 | 22.63 | 22.69 | 22.69 | -0.87% | 16,923 |
| Sep 18, 2025 | 22.81 | 22.92 | 22.71 | 22.89 | 22.89 | 1.64% | 7,900 |
| Sep 17, 2025 | 22.67 | 22.96 | 22.47 | 22.52 | 22.52 | -0.04% | 6,900 |
| Sep 16, 2025 | 22.49 | 22.56 | 22.47 | 22.53 | 22.53 | -0.44% | 5,113 |
| Sep 15, 2025 | 22.81 | 22.81 | 22.61 | 22.63 | 22.63 | -0.04% | 7,600 |
| Sep 12, 2025 | 22.77 | 22.77 | 22.64 | 22.64 | 22.64 | -1.18% | 13,339 |
| Sep 11, 2025 | 22.67 | 22.92 | 22.67 | 22.91 | 22.91 | 1.78% | 11,100 |
| Sep 10, 2025 | 22.63 | 22.66 | 22.44 | 22.51 | 22.51 | -0.04% | 11,100 |
| Sep 9, 2025 | 22.59 | 22.59 | 22.47 | 22.52 | 22.52 | -0.71% | 11,733 |
| 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 |
Page 1 of 8