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 (%)
Dec 31, 2014 43.71 43.37 43.37 43.37 2,574 -0.60(-1.36%)
Dec 29, 2014 43.91 43.97 43.97 43.97 1,567 -0.61(-1.36%)
Dec 26, 2014 44.44 44.58 44.38 44.58 2,518 +0.21(+0.46%)
Dec 24, 2014 44.37 44.37 44.37 44.37 335 +0.15(+0.34%)
Dec 23, 2014 44.47 44.47 44.22 44.22 936 -0.07(-0.16%)
Dec 22, 2014 44.28 44.29 44.28 44.29 1,430 +0.09(+0.20%)
Dec 19, 2014 44.01 44.20 44.00 44.20 2,462 -0.28(-0.62%)
Dec 18, 2014 44.25 44.49 44.17 44.48 7,992 +0.38(+0.87%)
Dec 17, 2014 43.86 44.17 43.85 44.09 5,872 +0.49(+1.13%)
Dec 16, 2014 43.70 43.97 43.60 43.60 4,349 +0.07(+0.16%)
Dec 15, 2014 43.56 43.56 43.37 43.53 3,949 -0.32(-0.73%)
Dec 12, 2014 44.55 44.57 43.85 43.85 12,944 -0.50(-1.13%)
Dec 11, 2014 44.52 44.52 44.27 44.35 16,659 -0.31(-0.70%)
Dec 10, 2014 45.00 45.00 44.67 44.67 7,724 -0.56(-1.24%)
Dec 09, 2014 45.27 45.28 45.02 45.23 3,397 -0.37(-0.80%)
Dec 08, 2014 45.73 45.76 45.59 45.59 1,935 -0.27(-0.58%)
Dec 05, 2014 45.86 45.86 45.86 45.86 338 -0.02(-0.04%)
Dec 04, 2014 45.52 45.88 45.52 45.88 4,791 +0.26(+0.56%)
Dec 03, 2014 45.62 45.62 45.62 45.62 447 +0.24(+0.54%)
Nov 25, 2014 45.38 45.38 45.38 45.38 55 +0.30(+0.67%)
Nov 24, 2014 45.19 45.20 45.08 45.08 5,570 +0.51(+1.14%)
Nov 21, 2014 44.89 44.89 44.57 44.57 2,518 +0.12(+0.28%)
Nov 20, 2014 44.66 44.66 44.34 44.44 19,422 -0.38(-0.84%)
Nov 19, 2014 44.75 44.82 44.75 44.82 223 +0.24(+0.54%)
Nov 18, 2014 44.32 44.67 44.32 44.58 2,182 +0.72(+1.65%)
Nov 17, 2014 43.85 43.85 43.85 43.85 111 -0.02(-0.04%)
Nov 14, 2014 43.48 43.87 43.40 43.87 1,483 +0.31(+0.72%)
Nov 13, 2014 43.68 43.68 43.55 43.56 895 +0.05(+0.12%)
Nov 12, 2014 43.51 43.51 43.50 43.50 781 -0.57(-1.30%)
Nov 11, 2014 43.99 44.07 43.99 44.07 223 +0.33(+0.75%)
Nov 10, 2014 44.07 44.07 43.75 43.75 868 +0.19(+0.44%)
Nov 07, 2014 43.55 43.55 43.55 43.55 111 -0.11(-0.25%)
Nov 06, 2014 43.66 43.66 43.66 43.66 559 -0.08(-0.19%)
Nov 05, 2014 43.75 43.75 43.75 43.75 1,127 +0.15(+0.33%)
Nov 04, 2014 43.58 43.60 43.58 43.60 733 -0.09(-0.20%)
Nov 03, 2014 43.69 43.69 43.69 43.69 276 -0.20(-0.45%)
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%)
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.