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 (%)
Oct 31, 2014 43.66 43.89 43.62 43.89 9,727 +0.29(+0.68%)
Oct 30, 2014 43.54 43.56 43.54 43.59 1,869 +0.11(+0.25%)
Oct 29, 2014 43.49 43.49 43.49 43.49 380 -0.74(-1.68%)
Oct 28, 2014 43.78 44.23 43.78 44.23 1,962 +0.58(+1.33%)
Oct 27, 2014 43.57 43.65 43.65 43.65 1,206 -0.00(-0.00%)
Oct 24, 2014 43.65 43.65 43.65 43.65 409 +0.23(+0.54%)
Oct 22, 2014 43.74 43.41 43.41 43.41 6,044 -0.36(-0.82%)
Oct 21, 2014 43.61 43.77 43.61 43.77 2,217 +1.04(+2.42%)
Oct 20, 2014 42.58 42.74 42.58 42.74 5,893 +0.31(+0.72%)
Oct 17, 2014 42.43 42.51 42.38 42.43 4,116 +1.16(+2.82%)
Oct 16, 2014 40.72 41.40 40.72 41.27 2,181 -0.38(-0.91%)
Oct 15, 2014 41.76 41.78 41.06 41.65 16,052 -0.72(-1.71%)
Oct 14, 2014 42.37 42.37 42.37 42.37 2,686 +0.12(+0.27%)
Oct 13, 2014 42.65 42.65 42.25 42.25 6,573 -0.06(-0.15%)
Oct 10, 2014 42.39 42.62 42.32 42.32 11,217 -0.42(-0.98%)
Oct 09, 2014 43.50 43.50 42.74 42.74 24,024 -1.39(-3.16%)
Oct 08, 2014 43.63 44.13 43.51 44.13 14,776 +0.54(+1.23%)
Oct 07, 2014 43.92 43.93 43.59 43.59 4,642 -0.82(-1.85%)
Oct 06, 2014 44.28 44.42 44.16 44.42 2,350 +0.53(+1.20%)
Oct 03, 2014 43.77 43.93 43.68 43.89 44,592 -0.80(-1.80%)
Oct 01, 2014 44.76 44.76 44.66 44.69 1 -0.44(-0.97%)
Sep 30, 2014 45.19 45.19 45.11 45.13 5,373 -0.43(-0.94%)
Sep 26, 2014 45.56 45.56 45.56 45.56 5,037 +0.02(+0.05%)
Sep 25, 2014 46.23 46.23 45.51 45.54 4,160 -0.53(-1.15%)
Sep 24, 2014 46.05 46.10 46.05 46.07 3,470 -0.21(-0.44%)
Sep 23, 2014 46.41 46.42 46.27 46.27 760 -0.68(-1.45%)
Sep 22, 2014 46.85 46.95 46.82 46.95 1,037 +0.00(+0.00%)
Sep 19, 2014 47.18 47.18 46.93 46.95 3,918 -0.12(-0.25%)
Sep 18, 2014 47.19 47.19 47.07 47.07 1,343 -0.31(-0.66%)
Sep 17, 2014 47.23 47.38 47.23 47.38 1,037 +0.28(+0.58%)
Sep 16, 2014 46.87 47.13 46.85 47.11 23,335 -0.33(-0.70%)
Sep 15, 2014 47.44 47.47 47.44 47.44 1,776 -0.26(-0.54%)
Sep 12, 2014 47.70 47.70 47.69 47.69 526 +0.29(+0.60%)
Sep 11, 2014 47.41 47.41 47.41 47.41 307 -0.14(-0.30%)
Sep 10, 2014 47.49 47.55 47.49 47.55 1,119 -0.33(-0.69%)
Sep 09, 2014 47.88 47.88 47.88 47.88 11 -0.00(-0.00%)
Sep 08, 2014 48.15 48.15 47.88 47.88 1,472 -0.50(-1.03%)
Sep 05, 2014 48.30 48.38 48.29 48.38 2,104 +0.32(+0.67%)
Sep 04, 2014 48.04 48.06 48.02 48.06 1,779 -0.07(-0.15%)
Sep 03, 2014 48.20 48.26 48.13 48.13 3,694 +0.47(+0.99%)
Sep 02, 2014 47.68 47.68 47.67 47.66 1,119 -0.36(-0.74%)
Aug 29, 2014 48.02 48.02 48.02 48.02 559 +0.02(+0.04%)
Aug 28, 2014 48.03 48.03 48.00 48.00 1,679 -0.71(-1.47%)
Aug 27, 2014 48.74 48.74 48.69 48.71 1,343 +0.26(+0.53%)
Aug 26, 2014 48.52 48.53 48.45 48.45 1,324 +0.32(+0.67%)
Aug 25, 2014 48.16 48.16 48.03 48.13 22,276 +0.75(+1.59%)
Aug 20, 2014 47.38 47.38 47.38 47.38 111 -0.18(-0.38%)
Aug 19, 2014 47.36 47.57 47.35 47.56 1,685 +0.21(+0.43%)
Aug 18, 2014 47.16 47.35 47.16 47.35 1,343 +0.31(+0.66%)
Aug 15, 2014 47.27 47.27 47.01 47.04 3,658 -0.00(-0.01%)
Aug 14, 2014 47.03 47.05 47.03 47.05 2,236 +0.19(+0.41%)
Aug 13, 2014 46.81 46.85 46.81 46.85 783 +0.28(+0.59%)
Aug 12, 2014 46.50 46.58 46.50 46.58 1,817 +0.05(+0.12%)
Aug 11, 2014 46.50 46.55 46.48 46.52 1,914 +0.49(+1.07%)
Aug 08, 2014 45.76 45.90 45.76 46.03 3,512 +0.16(+0.35%)
Aug 07, 2014 45.92 45.92 45.87 45.87 1,119 -0.53(-1.14%)
Aug 06, 2014 46.29 46.45 46.29 46.40 2,597 -0.44(-0.93%)
Aug 05, 2014 47.54 47.54 46.84 46.84 5,485 -1.25(-2.60%)
Aug 04, 2014 47.80 48.09 47.77 48.09 3,334 -0.07(-0.15%)
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.