Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Euro Stoxx Smallcap ETF SPDR (NY: SMEZ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 40.37 40.53 40.36 40.46 10,161 +0.56(+1.39%)
Jan 27, 2016 39.87 40.27 39.80 39.91 85 -0.28(-0.69%)
Jan 26, 2016 39.63 40.28 39.59 40.19 14,781 +0.59(+1.49%)
Jan 25, 2016 39.67 39.83 39.48 39.59 18,263 -0.08(-0.20%)
Jan 22, 2016 39.67 39.76 39.53 39.67 6,799 +0.86(+2.21%)
Jan 21, 2016 38.62 38.97 38.59 38.82 17,619 +0.19(+0.50%)
Jan 20, 2016 38.48 38.73 38.07 38.62 20,887 -0.77(-1.94%)
Jan 19, 2016 39.80 39.80 39.33 39.39 10,375 -0.21(-0.52%)
Jan 15, 2016 39.95 39.59 39.59 39.59 14,403 -1.01(-2.49%)
Jan 14, 2016 40.46 40.91 40.43 40.61 15,520 +0.02(+0.04%)
Jan 13, 2016 41.35 41.40 40.39 40.59 30,085 -0.74(-1.80%)
Jan 12, 2016 41.12 41.33 41.02 41.33 10,646 +0.57(+1.40%)
Jan 11, 2016 40.91 40.91 40.42 40.76 21,951 +0.04(+0.10%)
Jan 08, 2016 41.12 41.05 40.71 40.72 14,634 -0.33(-0.81%)
Jan 07, 2016 41.25 41.28 40.79 41.05 24,436 -0.37(-0.89%)
Jan 06, 2016 41.44 41.67 41.36 41.42 18,034 -0.88(-2.07%)
Jan 05, 2016 42.28 42.30 41.99 42.30 11,808 -0.46(-1.07%)
Jan 04, 2016 42.95 42.95 42.29 42.76 13,571 -0.57(-1.32%)
Dec 31, 2015 43.65 43.33 43.33 43.33 5,471 -0.56(-1.27%)
Dec 30, 2015 44.15 44.15 43.86 43.88 5,922 -0.27(-0.61%)
Dec 29, 2015 43.96 44.22 43.87 44.15 3,642 +0.39(+0.88%)
Dec 28, 2015 43.68 43.79 43.68 43.77 3,707 -0.09(-0.20%)
Dec 24, 2015 43.75 43.86 43.86 43.86 2,009 +0.19(+0.43%)
Dec 23, 2015 43.40 43.68 43.30 43.67 20,796 +0.50(+1.16%)
Dec 22, 2015 43.01 43.30 42.94 43.17 21,501 +0.28(+0.65%)
Dec 21, 2015 43.21 43.24 42.79 42.89 6,376 -0.15(-0.35%)
Dec 18, 2015 43.23 43.23 42.84 43.04 23,996 -0.18(-0.43%)
Dec 17, 2015 43.56 43.56 43.21 43.23 6,613 -0.55(-1.25%)
Dec 16, 2015 43.29 44.00 43.29 43.77 26,219 +0.84(+1.96%)
Dec 15, 2015 42.71 42.98 42.71 42.93 5,090 +0.35(+0.82%)
Dec 14, 2015 42.56 42.60 42.24 42.58 31,794 +0.10(+0.23%)
Dec 11, 2015 42.70 42.72 42.48 42.48 9,609 -0.90(-2.08%)
Dec 10, 2015 43.33 43.48 43.32 43.39 5,139 -0.02(-0.04%)
Dec 09, 2015 43.63 43.82 43.23 43.41 44,751 -0.14(-0.33%)
Dec 08, 2015 43.49 43.60 43.34 43.55 33,401 -0.55(-1.24%)
Dec 07, 2015 44.02 44.11 44.02 44.09 2,234 -0.12(-0.26%)
Dec 04, 2015 43.75 44.40 43.75 44.21 30,059 +0.59(+1.35%)
Dec 03, 2015 43.82 44.04 43.58 43.62 53,427 +0.23(+0.54%)
Dec 02, 2015 43.55 43.66 43.37 43.39 26,376 -0.36(-0.82%)
Dec 01, 2015 43.81 43.86 43.73 43.75 15,186 +0.25(+0.58%)
Nov 30, 2015 43.50 43.56 43.34 43.49 17,030 +0.07(+0.16%)
Nov 27, 2015 43.39 43.54 43.39 43.42 8,519 +0.18(+0.41%)
Nov 25, 2015 42.81 43.24 43.24 43.24 11,508 +0.40(+0.94%)
Nov 24, 2015 42.44 42.93 42.44 42.84 14,034 -0.32(-0.75%)
Nov 23, 2015 43.21 43.21 43.06 43.16 10,692 -0.24(-0.56%)
Nov 20, 2015 43.66 43.66 43.32 43.41 9,676 -0.38(-0.86%)
Nov 19, 2015 43.74 43.90 43.74 43.78 14,897 +0.26(+0.60%)
Nov 18, 2015 43.18 43.58 43.15 43.52 18,541 +0.32(+0.75%)
Nov 17, 2015 43.33 43.43 43.13 43.20 13,544 +0.07(+0.17%)
Nov 16, 2015 42.81 43.13 42.73 43.13 13,055 +0.46(+1.07%)
Nov 13, 2015 42.63 42.87 42.50 42.67 17,615 -0.31(-0.73%)
Nov 12, 2015 43.09 43.22 42.94 42.98 21,230 -0.63(-1.44%)
Nov 11, 2015 43.62 43.82 43.53 43.61 17,877 +0.13(+0.29%)
Nov 10, 2015 43.38 43.82 43.35 43.49 41,001 -0.30(-0.67%)
Nov 09, 2015 43.75 43.82 43.58 43.78 15,994 -0.48(-1.09%)
Nov 06, 2015 44.24 44.26 44.07 44.26 14,838 +0.04(+0.10%)
Nov 05, 2015 44.32 44.33 44.09 44.22 15,560 -0.01(-0.02%)
Nov 04, 2015 44.60 45.56 44.15 44.23 28,549 -0.51(-1.14%)
Nov 03, 2015 44.68 45.06 44.68 44.74 16,096 -0.28(-0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.