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, 2017 52.84 52.48 52.84 3,247 +0.30(+0.57%)
Jun 29, 2017 53.02 53.02 52.41 52.54 7,022 -0.49(-0.93%)
Jun 28, 2017 52.92 53.12 52.92 53.04 1,620 +0.16(+0.30%)
Jun 27, 2017 52.86 52.95 52.80 52.88 3,807 -0.05(-0.10%)
Jun 26, 2017 53.21 53.30 52.93 52.93 3,914 +0.24(+0.45%)
Jun 23, 2017 52.57 52.69 52.57 52.69 353 +0.05(+0.09%)
Jun 22, 2017 52.66 52.81 52.65 52.65 5,200 -0.09(-0.17%)
Jun 21, 2017 52.65 52.74 52.65 52.74 754 +0.14(+0.26%)
Jun 20, 2017 53.01 53.01 52.60 52.60 670 -0.56(-1.05%)
Jun 19, 2017 53.32 53.32 53.16 53.16 825 +0.19(+0.37%)
Jun 16, 2017 52.78 52.96 52.68 52.96 3,117 +0.68(+1.30%)
Jun 15, 2017 52.09 52.28 51.93 52.28 1,836 -0.80(-1.50%)
Jun 14, 2017 53.42 53.48 53.08 53.08 1,905 +0.02(+0.03%)
Jun 13, 2017 53.04 53.06 52.92 53.06 4,879 +0.51(+0.96%)
Jun 12, 2017 52.77 52.77 52.49 52.55 984 -0.60(-1.12%)
Jun 09, 2017 53.06 53.19 53.06 53.15 896 +0.05(+0.10%)
Jun 08, 2017 52.96 53.10 52.96 53.10 793 -0.24(-0.45%)
Jun 07, 2017 53.38 53.38 53.16 53.33 1,294 +0.10(+0.19%)
Jun 06, 2017 53.18 53.27 53.18 53.23 835 -0.19(-0.36%)
Jun 05, 2017 53.52 53.59 53.41 53.43 3,965 -0.67(-1.23%)
Jun 02, 2017 53.91 54.09 53.88 54.09 1,249 +0.67(+1.26%)
Jun 01, 2017 53.30 53.42 53.25 53.42 2,534 +0.59(+1.12%)
May 31, 2017 52.92 52.96 52.79 52.83 7,754 +0.20(+0.37%)
May 30, 2017 52.69 52.69 52.59 52.63 1,916 -0.10(-0.18%)
May 26, 2017 52.56 52.76 52.43 52.73 5,621 +0.05(+0.09%)
May 25, 2017 52.74 52.74 52.68 52.68 286 -0.10(-0.19%)
May 24, 2017 52.45 52.79 52.45 52.79 1,788 +0.20(+0.38%)
May 23, 2017 52.58 52.58 52.58 52.58 126 +0.16(+0.30%)
May 22, 2017 52.34 52.46 52.34 52.43 1,012 +0.37(+0.72%)
May 19, 2017 51.92 52.10 51.92 52.05 2,055 +1.08(+2.11%)
May 18, 2017 50.69 50.98 50.69 50.98 4,066 -0.31(-0.60%)
May 17, 2017 51.80 51.80 51.28 51.28 6,271 -1.02(-1.94%)
May 16, 2017 52.15 52.30 52.14 52.30 2,810 +0.58(+1.12%)
May 15, 2017 51.53 51.73 51.53 51.72 3,635 +0.47(+0.92%)
May 12, 2017 51.08 51.25 51.08 51.25 813 +0.53(+1.04%)
May 11, 2017 50.79 50.81 50.57 50.72 2,678 -0.37(-0.73%)
May 10, 2017 51.01 51.10 51.00 51.09 2,006 +0.17(+0.34%)
May 09, 2017 51.15 51.15 50.92 50.92 1,526 -0.16(-0.32%)
May 08, 2017 51.17 51.18 51.08 51.08 1,872 -0.84(-1.62%)
May 05, 2017 51.31 51.92 51.31 51.92 3,997 +0.68(+1.32%)
May 04, 2017 50.94 51.25 50.94 51.25 2,321 +0.95(+1.89%)
May 03, 2017 50.36 50.36 50.30 50.30 656 -0.29(-0.58%)
May 02, 2017 50.41 50.60 50.39 50.59 1,757 +0.44(+0.88%)
May 01, 2017 50.10 50.15 50.10 50.15 218 +0.36(+0.72%)
Apr 27, 2017 49.79 33 -0.02(-0.04%)
Apr 26, 2017 49.81 49.81 49.81 49.81 169 -0.21(-0.42%)
Apr 25, 2017 49.86 50.02 49.86 50.02 329 +0.49(+1.00%)
Apr 24, 2017 49.10 49.53 49.10 49.53 977 +2.23(+4.72%)
Apr 21, 2017 47.35 47.35 47.26 47.30 2,195 +0.29(+0.62%)
Apr 19, 2017 47.00 142 +0.07(+0.16%)
Apr 18, 2017 46.84 46.93 46.68 46.93 7,778 -0.24(-0.50%)
Apr 17, 2017 47.21 47.21 47.17 47.17 2,022 +0.21(+0.45%)
Apr 13, 2017 47.05 47.09 46.91 46.96 5,809 -0.28(-0.60%)
Apr 12, 2017 46.99 47.24 46.99 47.24 744 +0.15(+0.31%)
Apr 11, 2017 47.18 47.18 47.03 47.09 1,311 -0.05(-0.10%)
Apr 10, 2017 47.10 47.17 47.08 47.14 696 +0.11(+0.23%)
Apr 07, 2017 47.00 47.06 46.97 47.03 1,440 -0.05(-0.12%)
Apr 06, 2017 47.22 47.22 47.08 47.08 683 -0.07(-0.16%)
Apr 05, 2017 47.26 47.27 47.16 47.16 2,443 -0.08(-0.17%)
Apr 04, 2017 47.08 47.26 47.08 47.24 753 +0.29(+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.