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, 2021 71.89 72.03 71.18 71.40 4,413 -1.08(-1.49%)
Jan 28, 2021 72.48 72.48 72.48 72.48 239 +1.14(+1.60%)
Jan 27, 2021 71.27 71.93 71.27 71.34 10,971 -1.27(-1.74%)
Jan 26, 2021 72.61 72.61 72.61 72.61 20 +0.51(+0.71%)
Jan 25, 2021 72.04 72.09 71.87 72.09 828 -0.93(-1.27%)
Jan 22, 2021 72.87 73.02 72.83 73.02 902 -0.30(-0.41%)
Jan 21, 2021 73.37 73.37 72.98 73.32 469 +0.19(+0.26%)
Jan 20, 2021 73.12 73.17 73.12 73.13 693 +0.41(+0.56%)
Jan 19, 2021 72.88 72.88 72.58 72.72 1,170 +0.72(+1.00%)
Jan 15, 2021 72.31 72.31 71.97 72.00 1,504 -1.16(-1.59%)
Jan 14, 2021 73.20 73.20 73.16 73.16 576 +0.70(+0.97%)
Jan 13, 2021 72.62 72.67 72.46 72.46 1,493 -0.12(-0.16%)
Jan 12, 2021 72.07 72.58 72.07 72.58 535 +0.58(+0.81%)
Jan 11, 2021 71.88 72.15 71.88 72.00 1,551 -1.06(-1.45%)
Jan 08, 2021 72.85 73.06 72.46 73.06 2,407 +0.04(+0.06%)
Jan 07, 2021 73.03 73.03 72.91 73.02 717 +0.40(+0.55%)
Jan 06, 2021 72.72 72.78 72.62 72.62 379 +0.66(+0.92%)
Jan 05, 2021 71.96 71.96 71.96 71.96 1 +0.51(+0.71%)
Jan 04, 2021 71.30 71.45 71.30 71.45 981 +0.48(+0.67%)
Dec 31, 2020 70.97 70.97 70.97 1,575 -0.58(-0.81%)
Dec 30, 2020 71.80 72.05 71.56 71.56 1,575 +0.17(+0.24%)
Dec 29, 2020 71.39 71.39 71.39 71.39 98 +0.42(+0.59%)
Dec 28, 2020 70.97 70.97 70.97 70.97 19 +0.54(+0.76%)
Dec 24, 2020 70.38 70.43 70.38 70.43 300 +0.09(+0.13%)
Dec 23, 2020 70.15 70.34 70.15 70.34 319 +0.80(+1.16%)
Dec 22, 2020 69.49 69.53 69.49 69.53 427 +0.13(+0.18%)
Dec 21, 2020 68.38 69.53 68.16 69.41 3,263 -0.99(-1.41%)
Dec 18, 2020 70.36 70.41 70.34 70.40 1,822 -0.31(-0.45%)
Dec 17, 2020 70.71 70.71 70.71 70.71 190 +0.76(+1.08%)
Dec 16, 2020 69.95 69.95 69.95 69.95 7 +0.64(+0.93%)
Dec 15, 2020 69.31 69.31 69.31 69.31 26 +0.90(+1.31%)
Dec 14, 2020 68.65 68.70 68.41 68.41 462 +0.24(+0.35%)
Dec 11, 2020 68.17 68.17 68.17 68.17 101 -0.49(-0.72%)
Dec 10, 2020 68.01 68.67 68.01 68.67 107 -0.01(-0.02%)
Dec 09, 2020 68.68 68.68 68.68 68.68 10 -0.45(-0.65%)
Dec 08, 2020 69.13 69.13 69.13 69.13 26 +0.24(+0.35%)
Dec 07, 2020 68.88 68.88 68.88 68.88 75 -0.26(-0.38%)
Dec 04, 2020 69.31 69.31 69.15 69.15 303 +0.79(+1.15%)
Dec 03, 2020 68.39 68.73 68.36 68.36 462 +0.16(+0.24%)
Dec 02, 2020 68.19 68.19 68.19 68.19 9 -0.06(-0.09%)
Dec 01, 2020 67.76 68.26 67.76 68.26 529 +1.44(+2.15%)
Nov 30, 2020 67.11 67.11 66.82 66.82 215 -1.01(-1.49%)
Nov 27, 2020 67.83 67.83 67.83 67.83 101 +0.30(+0.45%)
Nov 25, 2020 67.49 67.53 67.49 67.53 506 +0.23(+0.34%)
Nov 24, 2020 67.29 67.29 67.29 67.29 26 +0.75(+1.13%)
Nov 23, 2020 66.79 66.79 66.54 66.54 260 +0.24(+0.36%)
Nov 20, 2020 66.38 66.38 66.30 66.30 404 -0.03(-0.05%)
Nov 19, 2020 66.33 66.33 66.33 66.33 38 +0.16(+0.25%)
Nov 18, 2020 66.48 66.48 66.17 66.17 422 -0.32(-0.49%)
Nov 17, 2020 66.49 66.49 66.49 66.49 10 -0.09(-0.13%)
Nov 16, 2020 66.45 66.58 66.45 66.58 326 +1.72(+2.65%)
Nov 13, 2020 64.86 64.86 64.86 64.86 101 +1.07(+1.67%)
Nov 12, 2020 63.99 63.99 63.80 63.80 217 -0.35(-0.55%)
Nov 11, 2020 64.15 64.15 64.15 64.15 138 +0.18(+0.28%)
Nov 10, 2020 63.97 63.97 63.97 63.97 1 +1.15(+1.83%)
Nov 09, 2020 63.82 63.82 62.82 62.82 1,805 +2.28(+3.77%)
Nov 06, 2020 60.54 60.54 60.54 60.54 101 -0.15(-0.25%)
Nov 05, 2020 60.69 60.69 60.69 60.69 4 +1.63(+2.77%)
Nov 04, 2020 59.27 59.29 59.05 59.05 418 +0.22(+0.37%)
Nov 03, 2020 58.84 58.84 58.84 58.84 50 +1.75(+3.06%)
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.