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, 2020 58.98 58.98 58.81 58.97 611 -0.66(-1.11%)
Jan 30, 2020 59.63 59.63 59.63 59.63 213 -0.24(-0.40%)
Jan 29, 2020 59.84 60.07 59.84 59.87 802 +0.08(+0.13%)
Jan 28, 2020 59.82 59.85 59.79 59.79 3,497 +0.60(+1.01%)
Jan 27, 2020 59.30 59.30 59.19 59.19 2,904 -1.00(-1.67%)
Jan 24, 2020 60.45 60.46 60.14 60.19 4,177 -0.41(-0.68%)
Jan 23, 2020 60.54 60.65 60.35 60.61 1,083 -0.34(-0.56%)
Jan 22, 2020 61.00 61.00 60.95 60.95 563 -0.08(-0.13%)
Jan 21, 2020 61.14 61.14 61.03 61.03 910 -0.37(-0.60%)
Jan 17, 2020 61.40 61.40 61.40 61.40 101 +0.11(+0.18%)
Jan 16, 2020 61.28 61.28 61.28 61.28 85 +0.27(+0.45%)
Jan 15, 2020 61.00 61.01 61.00 61.01 589 +0.12(+0.19%)
Jan 14, 2020 60.60 60.89 60.60 60.89 1,935 +0.09(+0.15%)
Jan 13, 2020 60.80 60.80 60.80 60.80 9 +0.15(+0.25%)
Jan 10, 2020 60.65 60.65 60.65 60.65 101 -0.15(-0.25%)
Jan 09, 2020 60.85 60.85 60.75 60.80 878 +0.33(+0.55%)
Jan 08, 2020 60.26 60.58 60.26 60.47 2,396 +0.15(+0.24%)
Jan 07, 2020 60.52 60.52 60.33 60.33 397 -0.12(-0.19%)
Jan 06, 2020 60.11 60.44 60.01 60.44 900 -0.09(-0.14%)
Jan 03, 2020 60.53 60.53 60.53 60.53 101 -0.80(-1.31%)
Jan 02, 2020 61.23 61.33 61.16 61.33 1,043 +0.75(+1.24%)
Dec 31, 2019 60.46 60.58 60.46 60.58 305 +0.18(+0.29%)
Dec 30, 2019 60.74 60.75 60.40 60.40 1,017 -0.39(-0.65%)
Dec 27, 2019 60.80 60.80 60.80 60.80 203 +0.33(+0.55%)
Dec 26, 2019 60.44 60.47 60.36 60.47 854 +0.28(+0.47%)
Dec 24, 2019 60.18 60.18 60.18 60.18 101 -0.06(-0.10%)
Dec 23, 2019 60.29 60.36 60.24 60.24 5,386 +0.22(+0.37%)
Dec 20, 2019 60.09 60.09 60.02 60.02 204 -0.01(-0.02%)
Dec 19, 2019 59.95 60.03 59.95 60.03 537 +0.14(+0.23%)
Dec 18, 2019 59.89 59.89 59.89 59.89 552 -0.42(-0.70%)
Dec 17, 2019 60.38 60.38 60.29 60.32 2,747 +0.18(+0.29%)
Dec 16, 2019 60.21 60.21 60.14 60.14 329 +0.59(+0.98%)
Dec 13, 2019 59.69 59.69 59.50 59.55 1,536 +0.07(+0.13%)
Dec 12, 2019 59.09 59.48 59.08 59.48 481 +0.53(+0.90%)
Dec 11, 2019 58.66 58.95 58.66 58.95 310 +0.30(+0.52%)
Dec 10, 2019 58.61 58.65 58.61 58.65 53,944 +0.07(+0.13%)
Dec 09, 2019 58.57 58.57 58.57 58.57 14 -0.03(-0.05%)
Dec 06, 2019 58.60 58.65 58.60 58.60 922 +0.31(+0.54%)
Dec 05, 2019 58.44 58.44 58.21 58.29 2,395 -0.02(-0.03%)
Dec 04, 2019 58.22 58.30 58.22 58.30 426 +0.46(+0.79%)
Dec 03, 2019 57.34 57.84 57.34 57.84 346 -0.08(-0.13%)
Dec 02, 2019 58.14 58.14 57.86 57.92 830 -0.21(-0.36%)
Nov 29, 2019 58.31 58.32 58.13 58.13 1,434 -0.46(-0.78%)
Nov 27, 2019 58.63 58.63 58.59 58.59 512 -0.24(-0.40%)
Nov 26, 2019 58.70 58.85 58.70 58.82 21,759 +0.40(+0.69%)
Nov 25, 2019 58.33 58.42 58.33 58.42 1,418 +0.31(+0.54%)
Nov 22, 2019 58.14 58.14 58.11 58.11 102 +0.16(+0.28%)
Nov 21, 2019 57.95 57.95 57.95 57.95 81 -0.17(-0.29%)
Nov 20, 2019 58.26 58.26 58.11 58.11 224 -0.42(-0.72%)
Nov 19, 2019 58.54 58.54 58.54 58.54 102 -0.05(-0.09%)
Nov 18, 2019 58.37 58.59 58.37 58.59 627 +0.24(+0.41%)
Nov 15, 2019 58.16 58.35 58.16 58.35 102 +0.48(+0.84%)
Nov 14, 2019 57.87 57.87 57.87 57.87 128 +0.05(+0.08%)
Nov 13, 2019 57.75 57.86 57.75 57.82 847 -0.38(-0.66%)
Nov 12, 2019 58.21 58.21 58.21 58.21 1 -0.13(-0.22%)
Nov 11, 2019 58.22 58.34 58.20 58.34 790 +0.02(+0.04%)
Nov 08, 2019 58.30 58.32 58.30 58.32 307 -0.10(-0.17%)
Nov 07, 2019 58.45 58.45 58.42 58.42 484 +0.41(+0.70%)
Nov 06, 2019 57.92 58.01 57.92 58.01 235 -0.21(-0.36%)
Nov 05, 2019 58.22 58.22 58.22 58.22 1 -0.23(-0.39%)
Nov 04, 2019 58.46 58.49 58.45 58.45 820 +0.36(+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.