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 (%)
Jun 30, 2015 45.60 45.60 45.20 45.42 4,288 -0.07(-0.16%)
Jun 29, 2015 46.70 46.70 44.38 45.49 68,471 -1.72(-3.63%)
Jun 26, 2015 47.22 47.22 47.17 47.20 886 +0.17(+0.36%)
Jun 25, 2015 47.07 47.21 47.03 47.03 2,469 +0.10(+0.21%)
Jun 24, 2015 46.93 46.94 46.92 46.93 2,012 -0.29(-0.62%)
Jun 23, 2015 47.22 47.29 47.20 47.23 2,245 -0.01(-0.02%)
Jun 22, 2015 47.05 47.36 47.04 47.24 3,403 +1.16(+2.52%)
Jun 19, 2015 46.08 46.08 46.07 46.08 1,813 -1.25(-2.64%)
Jun 18, 2015 46.82 47.65 46.82 47.33 5,181 +0.54(+1.16%)
Jun 17, 2015 46.53 46.78 46.28 46.78 4,196 -0.04(-0.10%)
Jun 16, 2015 46.50 46.83 46.50 46.83 11,497 +0.12(+0.25%)
Jun 15, 2015 46.41 46.71 46.33 46.71 2,791 -0.79(-1.66%)
Jun 12, 2015 47.24 47.51 47.24 47.50 2,406 -0.56(-1.17%)
Jun 11, 2015 47.89 48.07 47.77 48.06 2,134 +0.21(+0.45%)
Jun 10, 2015 47.45 47.85 47.45 47.85 2,464 +0.77(+1.63%)
Jun 09, 2015 46.97 47.15 46.78 47.08 3,924 -0.04(-0.08%)
Jun 08, 2015 46.95 47.11 46.86 47.11 676 -0.04(-0.08%)
Jun 05, 2015 47.62 47.62 46.74 47.15 20,003 -0.95(-1.97%)
Jun 04, 2015 48.48 48.66 48.10 48.10 4,500 -0.88(-1.79%)
Jun 03, 2015 48.42 49.11 48.42 48.97 12,127 +0.91(+1.90%)
Jun 02, 2015 48.04 48.06 48.04 48.06 555 +0.79(+1.66%)
Jun 01, 2015 47.13 47.27 47.12 47.27 2,434 -0.09(-0.19%)
May 29, 2015 47.61 47.61 47.24 47.36 6,693 -0.35(-0.73%)
May 28, 2015 47.65 47.71 47.65 47.71 784 -0.19(-0.39%)
May 27, 2015 47.04 47.93 47.04 47.90 13,306 +0.95(+2.02%)
May 26, 2015 47.17 47.17 46.88 46.95 3,185 -1.38(-2.85%)
May 22, 2015 48.69 48.33 48.33 48.33 12,425 -0.72(-1.48%)
May 21, 2015 48.77 49.05 48.77 49.05 3,104 +0.12(+0.24%)
May 20, 2015 48.77 48.94 48.77 48.94 2,937 -0.14(-0.28%)
May 19, 2015 49.15 49.23 48.94 49.07 3,356 -0.19(-0.39%)
May 18, 2015 50.12 50.46 49.10 49.27 10,463 -0.34(-0.68%)
May 15, 2015 49.16 49.63 49.16 49.61 1,455 +0.29(+0.60%)
May 14, 2015 49.17 49.44 49.17 49.31 4,144 +0.62(+1.28%)
May 13, 2015 49.41 50.00 48.62 48.69 3,255 +0.67(+1.40%)
May 12, 2015 48.02 48.08 47.98 48.02 4,410 -0.13(-0.26%)
May 11, 2015 48.73 48.74 48.14 48.14 1,964 -0.53(-1.08%)
May 08, 2015 48.25 48.67 48.25 48.67 6,041 +0.84(+1.76%)
May 07, 2015 47.83 47.83 47.83 47.83 475 -0.21(-0.43%)
May 06, 2015 47.72 48.03 47.72 48.03 3,068 +0.67(+1.41%)
May 05, 2015 47.45 47.45 47.26 47.36 2,133 -0.64(-1.34%)
May 04, 2015 48.10 48.10 47.99 48.01 925 +0.00(+0.00%)
May 01, 2015 48.06 48.12 48.00 48.01 1,769 +0.08(+0.18%)
Apr 30, 2015 47.56 48.20 47.56 47.92 9,243 +0.24(+0.51%)
Apr 29, 2015 47.72 48.28 47.47 47.68 13,038 -0.44(-0.92%)
Apr 28, 2015 48.71 49.19 47.78 48.12 31,540 -0.26(-0.54%)
Apr 27, 2015 47.95 48.43 47.95 48.38 4,006 +0.85(+1.79%)
Apr 24, 2015 47.60 47.60 47.25 47.53 2,463 +0.10(+0.21%)
Apr 23, 2015 46.61 47.48 46.61 47.43 5,281 +0.29(+0.61%)
Apr 22, 2015 46.73 47.29 46.66 47.15 15,780 +0.02(+0.04%)
Apr 21, 2015 47.04 47.20 46.83 47.13 3,266 +0.50(+1.07%)
Apr 20, 2015 46.51 46.76 46.51 46.63 1,463 -0.04(-0.10%)
Apr 17, 2015 46.70 46.70 46.40 46.68 4,246 -0.70(-1.48%)
Apr 16, 2015 47.48 47.55 47.12 47.37 5,049 -0.09(-0.18%)
Apr 15, 2015 47.36 47.64 47.13 47.46 12,354 +0.11(+0.24%)
Apr 14, 2015 47.35 47.37 47.26 47.35 11,555 +0.27(+0.57%)
Apr 13, 2015 47.34 47.43 47.04 47.08 14,600 -0.38(-0.79%)
Apr 10, 2015 47.15 47.46 47.15 47.45 5,261 +0.13(+0.26%)
Apr 09, 2015 47.01 47.33 47.01 47.33 16,641 +0.10(+0.21%)
Apr 08, 2015 47.29 47.42 47.23 47.23 2,394 -0.18(-0.38%)
Apr 07, 2015 47.32 47.47 47.32 47.41 3,295 -0.02(-0.04%)
Apr 06, 2015 47.12 47.57 47.12 47.43 8,661 +0.46(+0.99%)
Apr 02, 2015 46.72 46.96 46.96 46.96 3,246 +0.69(+1.49%)
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.