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 31, 2018 64.00 64.07 63.67 63.67 2,773 +0.20(+0.31%)
Jan 30, 2018 63.97 63.97 63.42 63.48 6,133 -0.44(-0.68%)
Jan 29, 2018 63.91 63.94 63.75 63.91 5,579 -0.51(-0.79%)
Jan 26, 2018 64.16 64.43 64.16 64.42 15,430 +0.36(+0.56%)
Jan 25, 2018 64.53 64.54 63.93 64.06 25,054 -0.23(-0.36%)
Jan 24, 2018 64.58 64.58 64.15 64.30 8,887 +0.19(+0.29%)
Jan 23, 2018 63.90 64.11 63.81 64.11 7,729 +0.25(+0.39%)
Jan 22, 2018 63.63 63.88 63.63 63.86 2,672 +0.41(+0.64%)
Jan 19, 2018 63.39 63.50 63.39 63.45 1,572 +0.55(+0.87%)
Jan 18, 2018 62.85 62.90 62.83 62.90 1,882 +0.10(+0.16%)
Jan 17, 2018 62.67 63.10 62.67 62.80 2,754 +0.20(+0.32%)
Jan 16, 2018 62.89 62.89 62.57 62.60 3,728 +0.31(+0.49%)
Jan 12, 2018 62.30 62.30 62.30 0 +0.78(+1.27%)
Jan 11, 2018 61.34 61.54 61.34 61.52 3,122 +0.35(+0.58%)
Jan 10, 2018 61.66 61.16 61.16 1,915 -0.49(-0.80%)
Jan 09, 2018 61.37 61.66 61.31 61.66 80,434 +0.33(+0.55%)
Jan 08, 2018 61.28 61.36 61.21 61.32 15,849 -0.22(-0.36%)
Jan 05, 2018 61.24 61.60 61.24 61.54 4,927 +0.34(+0.56%)
Jan 04, 2018 60.87 61.24 60.87 61.20 4,391 +0.90(+1.50%)
Jan 03, 2018 60.10 60.30 60.10 60.30 1,631 +0.35(+0.59%)
Jan 02, 2018 59.93 60.02 59.89 59.94 1,727 +0.46(+0.77%)
Dec 29, 2017 59.49 59.49 59.49 0 +0.00(+0.00%)
Dec 28, 2017 59.51 59.55 59.39 59.49 2,847 +0.49(+0.83%)
Dec 27, 2017 59.00 59.00 59.00 59.00 657 +0.26(+0.44%)
Dec 22, 2017 58.74 58.74 58.74 98 -0.09(-0.15%)
Dec 21, 2017 59.03 59.03 58.83 58.83 1,882 -0.02(-0.03%)
Dec 20, 2017 58.92 58.99 58.85 58.85 2,872 -0.05(-0.09%)
Dec 19, 2017 58.97 58.97 58.90 58.90 2,764 +0.28(+0.48%)
Dec 18, 2017 58.41 58.93 58.41 58.62 7,942 +0.77(+1.33%)
Dec 15, 2017 57.65 57.98 57.60 57.86 4,317 +0.16(+0.28%)
Dec 14, 2017 58.12 58.12 57.65 57.69 12,251 -0.33(-0.58%)
Dec 13, 2017 57.89 58.08 57.68 58.03 7,989 +0.01(+0.02%)
Dec 12, 2017 57.90 58.09 57.80 58.02 6,148 -0.31(-0.52%)
Dec 11, 2017 58.31 58.32 58.28 58.32 1,879 +0.04(+0.08%)
Dec 08, 2017 58.19 58.28 58.14 58.28 2,798 +0.30(+0.52%)
Dec 07, 2017 57.98 57.98 57.98 57.98 267 +0.11(+0.19%)
Dec 06, 2017 57.76 57.88 57.76 57.87 609 -0.13(-0.22%)
Dec 05, 2017 57.96 58.23 57.92 58.00 1,156 -0.05(-0.08%)
Dec 04, 2017 58.17 58.17 58.05 58.05 9,225 -0.05(-0.09%)
Dec 01, 2017 58.10 58.44 58.10 645 -0.34(-0.59%)
Nov 30, 2017 58.39 58.50 58.39 58.44 1,769 +0.41(+0.71%)
Nov 29, 2017 57.98 58.03 57.95 58.03 1,069 -0.15(-0.26%)
Nov 28, 2017 58.20 58.26 58.18 58.18 1,160 +0.03(+0.05%)
Nov 27, 2017 58.23 58.44 58.16 58.16 38,541 +0.75(+1.31%)
Nov 22, 2017 57.41 57.41 57.41 114 +0.02(+0.03%)
Nov 21, 2017 57.29 57.40 57.28 57.39 991 +0.40(+0.70%)
Nov 20, 2017 56.98 57.20 56.98 56.99 3,666 +0.15(+0.27%)
Nov 17, 2017 57.00 57.01 56.84 56.84 1,792 -0.32(-0.56%)
Nov 16, 2017 57.16 57.16 57.16 57.16 581 +0.37(+0.65%)
Nov 15, 2017 56.56 56.79 56.56 56.79 7,552 -0.15(-0.27%)
Nov 14, 2017 56.85 56.94 56.85 56.94 1,996 +0.47(+0.84%)
Nov 13, 2017 56.13 56.47 56.13 56.47 6,263 -0.29(-0.51%)
Nov 10, 2017 56.76 56.83 56.76 56.76 1,149 +0.04(+0.07%)
Nov 09, 2017 56.74 56.74 56.48 56.72 4,550 -0.65(-1.13%)
Nov 08, 2017 57.21 57.37 57.21 57.37 473 -0.03(-0.05%)
Nov 07, 2017 57.51 57.52 57.26 57.40 2,437 -0.49(-0.85%)
Nov 06, 2017 57.67 57.89 57.67 57.89 2,302 -0.02(-0.03%)
Nov 03, 2017 58.05 58.09 57.90 57.91 4,029 -0.17(-0.29%)
Nov 02, 2017 57.98 58.07 57.98 58.07 952 -0.03(-0.05%)
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.