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 29, 2018 56.22 56.28 56.04 56.04 29,211 +0.60(+1.09%)
Jun 28, 2018 55.26 55.44 55.26 55.44 933 -0.18(-0.32%)
Jun 27, 2018 56.40 56.46 55.62 55.62 12,899 -0.74(-1.31%)
Jun 26, 2018 56.42 56.49 56.28 56.35 6,629 -0.31(-0.55%)
Jun 25, 2018 56.85 56.87 56.39 56.67 5,826 -0.26(-0.45%)
Jun 22, 2018 57.00 57.09 56.79 56.92 16,536 +0.31(+0.55%)
Jun 21, 2018 56.48 56.69 56.41 56.61 3,368 -0.26(-0.46%)
Jun 20, 2018 56.89 56.93 56.83 56.87 6,944 -0.06(-0.11%)
Jun 19, 2018 56.55 56.93 56.46 56.93 5,829 -0.35(-0.61%)
Jun 18, 2018 57.16 57.31 57.16 57.28 2,764 -0.54(-0.93%)
Jun 15, 2018 57.90 58.29 57.82 1,686 -0.48(-0.82%)
Jun 14, 2018 58.31 58.46 58.29 58.29 1,176 -0.24(-0.40%)
Jun 13, 2018 58.58 58.58 58.53 58.53 558 +0.35(+0.61%)
Jun 12, 2018 58.39 58.39 58.13 58.18 689 -0.09(-0.16%)
Jun 11, 2018 58.14 58.35 58.14 58.27 5,697 +0.51(+0.88%)
Jun 08, 2018 57.74 57.87 57.59 57.76 12,160 -0.06(-0.10%)
Jun 07, 2018 58.51 58.51 57.76 57.81 8,102 -0.73(-1.25%)
Jun 06, 2018 58.55 58.55 4,056 +0.77(+1.34%)
Jun 05, 2018 57.95 57.95 57.53 57.78 6,266 -0.03(-0.05%)
Jun 04, 2018 57.93 57.93 57.71 57.81 7,012 +0.34(+0.60%)
Jun 01, 2018 57.46 57.46 57.17 57.46 11,448 +0.62(+1.09%)
May 31, 2018 56.80 57.01 56.80 56.84 10,706 -0.08(-0.14%)
May 30, 2018 56.61 57.05 56.61 56.92 2,701 +1.06(+1.90%)
May 29, 2018 56.54 56.54 55.64 55.86 5,135 -2.24(-3.85%)
May 25, 2018 58.10 58.10 58.10 0 -0.45(-0.77%)
May 24, 2018 58.39 58.61 58.39 58.55 984 +0.10(+0.16%)
May 23, 2018 58.56 58.56 58.45 58.45 432 -1.03(-1.73%)
May 22, 2018 59.53 59.53 59.48 59.48 815 +0.37(+0.63%)
May 21, 2018 59.08 59.12 59.03 59.11 3,745 +0.40(+0.68%)
May 18, 2018 58.96 59.04 58.69 58.71 13,326 -0.62(-1.05%)
May 17, 2018 59.22 59.35 59.22 59.33 7,967 +0.21(+0.36%)
May 16, 2018 59.20 59.29 59.12 59.12 1,640 -0.32(-0.54%)
May 15, 2018 59.38 59.44 59.38 59.44 710 -0.59(-0.98%)
May 14, 2018 60.28 60.28 60.03 60.03 760 -0.07(-0.12%)
May 11, 2018 60.35 60.37 60.10 60.10 3,698 +0.05(+0.09%)
May 10, 2018 59.83 60.05 59.83 60.05 1,655 +0.27(+0.45%)
May 09, 2018 59.70 59.78 59.70 59.78 1,496 +0.25(+0.41%)
May 08, 2018 59.53 59.54 59.53 59.54 631 -0.43(-0.71%)
May 07, 2018 59.91 60.10 59.91 59.96 1,265 +0.06(+0.10%)
May 04, 2018 59.72 59.90 59.71 59.90 1,952 -0.01(-0.02%)
May 03, 2018 59.89 59.91 59.62 59.91 2,082 -0.13(-0.21%)
May 02, 2018 60.14 60.14 59.42 60.04 5,634 +0.79(+1.33%)
May 01, 2018 59.46 59.46 59.13 59.25 7,953 -0.54(-0.91%)
Apr 30, 2018 59.94 59.94 59.79 59.79 610 -0.18(-0.30%)
Apr 27, 2018 60.09 60.09 59.97 59.97 450 -0.05(-0.09%)
Apr 26, 2018 60.14 60.14 60.03 60.03 608 +0.17(+0.28%)
Apr 25, 2018 59.92 59.92 59.86 59.86 550 -0.42(-0.69%)
Apr 24, 2018 60.65 60.74 60.28 60.28 2,389 -0.44(-0.73%)
Apr 23, 2018 60.56 60.80 60.56 60.72 7,917 -0.15(-0.25%)
Apr 20, 2018 60.99 61.01 60.87 60.87 1,449 -0.37(-0.61%)
Apr 19, 2018 61.53 61.61 61.25 61.25 1,365 -0.26(-0.42%)
Apr 18, 2018 61.53 61.53 61.51 61.51 447 +0.34(+0.56%)
Apr 17, 2018 61.01 61.23 61.01 61.16 8,068 +0.38(+0.62%)
Apr 16, 2018 60.94 60.94 60.78 60.78 1,046 +0.09(+0.16%)
Apr 13, 2018 60.73 60.76 60.69 60.69 831 +0.01(+0.02%)
Apr 12, 2018 60.58 60.68 60.46 60.68 2,351 +0.24(+0.40%)
Apr 11, 2018 60.53 60.66 60.44 60.44 1,174 -0.25(-0.41%)
Apr 10, 2018 60.68 60.72 60.67 60.69 1,295 +0.53(+0.88%)
Apr 09, 2018 59.93 60.22 59.93 60.16 2,470 +0.80(+1.35%)
Apr 06, 2018 59.80 59.81 59.36 59.36 3,525 -0.08(-0.14%)
Apr 05, 2018 59.64 59.73 59.42 59.44 3,027 +0.59(+0.99%)
Apr 04, 2018 58.32 58.86 58.32 58.86 1,338 -0.05(-0.08%)
Apr 03, 2018 58.88 58.90 58.88 58.90 744 +0.19(+0.33%)
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.