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 28, 2019 56.58 56.61 56.52 56.59 1,126 +0.41(+0.72%)
Jun 27, 2019 56.25 56.25 56.18 56.18 533 +0.22(+0.40%)
Jun 26, 2019 55.96 55.96 55.96 55.96 52 +0.09(+0.17%)
Jun 25, 2019 55.87 55.87 55.87 55.87 27 -0.19(-0.35%)
Jun 24, 2019 56.06 56.06 56.06 56.06 109 -0.00(-0.00%)
Jun 21, 2019 55.91 56.06 55.87 56.06 208 +0.02(+0.03%)
Jun 20, 2019 56.01 56.04 56.01 56.04 320 +0.53(+0.96%)
Jun 19, 2019 55.51 55.51 55.51 55.51 74 +0.43(+0.77%)
Jun 18, 2019 54.76 55.08 54.74 55.08 2,143 +0.81(+1.49%)
Jun 17, 2019 54.30 54.44 54.26 54.28 2,054 -0.05(-0.09%)
Jun 14, 2019 54.61 54.61 54.27 54.33 7,100 -0.71(-1.29%)
Jun 13, 2019 55.10 55.11 55.00 55.04 1,179 +0.11(+0.19%)
Jun 12, 2019 55.16 55.16 54.93 54.93 936 -0.28(-0.50%)
Jun 11, 2019 55.48 55.52 55.15 55.21 4,560 +0.36(+0.66%)
Jun 10, 2019 54.85 54.85 54.85 54.85 53 +0.16(+0.30%)
Jun 07, 2019 54.65 54.83 54.65 54.68 4,699 +0.70(+1.29%)
Jun 06, 2019 53.98 53.98 53.98 53.98 269 +0.17(+0.32%)
Jun 05, 2019 54.02 54.02 53.81 53.81 249 +0.06(+0.11%)
Jun 04, 2019 53.48 53.75 53.48 53.75 772 +0.82(+1.54%)
Jun 03, 2019 52.91 52.93 52.91 52.93 223 +0.23(+0.44%)
May 31, 2019 52.70 52.70 52.70 52.70 104 -0.39(-0.73%)
May 30, 2019 53.09 53.09 53.09 53.09 191 +0.30(+0.56%)
May 29, 2019 52.80 52.80 52.80 52.80 160 -0.73(-1.36%)
May 28, 2019 53.99 53.99 53.52 53.52 578 -0.51(-0.94%)
May 24, 2019 53.92 54.03 53.92 54.03 208 +0.68(+1.27%)
May 23, 2019 53.24 53.35 53.23 53.35 2,205 -1.00(-1.84%)
May 22, 2019 54.33 54.35 54.33 54.35 375 -0.06(-0.12%)
May 21, 2019 54.41 54.41 54.41 54.41 214 +0.50(+0.93%)
May 20, 2019 54.05 54.05 53.91 53.91 692 -0.41(-0.76%)
May 17, 2019 54.46 54.46 54.32 54.32 730 -0.46(-0.84%)
May 16, 2019 54.49 54.78 54.49 54.78 586 +0.46(+0.85%)
May 15, 2019 54.32 54.32 54.32 54.32 12 +0.15(+0.28%)
May 14, 2019 54.28 54.28 54.17 54.17 419 +0.78(+1.46%)
May 13, 2019 53.46 53.56 53.31 53.39 11,209 -1.76(-3.18%)
May 10, 2019 55.14 55.14 55.14 55.14 104 +0.58(+1.07%)
May 09, 2019 54.22 54.56 54.22 54.56 725 -0.57(-1.04%)
May 08, 2019 55.14 55.26 55.08 55.13 1,353 +0.30(+0.54%)
May 07, 2019 54.92 55.02 54.73 54.83 3,394 -0.76(-1.36%)
May 06, 2019 54.96 55.62 54.96 55.59 6,558 -0.59(-1.04%)
May 03, 2019 55.97 56.18 55.97 56.18 208 +0.39(+0.70%)
May 02, 2019 55.78 55.78 55.78 55.78 0 -0.43(-0.76%)
May 01, 2019 56.64 56.84 56.21 56.21 2,409 -0.38(-0.67%)
Apr 30, 2019 56.63 56.63 56.59 56.59 434 +0.21(+0.37%)
Apr 29, 2019 56.38 56.38 56.38 56.38 34 +0.52(+0.93%)
Apr 26, 2019 55.86 55.86 55.86 55.86 0 +0.24(+0.44%)
Apr 25, 2019 55.62 55.62 55.62 55.62 53 -0.23(-0.42%)
Apr 24, 2019 56.09 56.09 55.81 55.85 2,188 -0.59(-1.04%)
Apr 23, 2019 56.34 56.44 56.33 56.44 478 -0.11(-0.20%)
Apr 22, 2019 56.55 56.56 56.53 56.55 1,459 +0.14(+0.25%)
Apr 18, 2019 56.40 56.41 56.40 56.41 208 -0.22(-0.39%)
Apr 17, 2019 56.72 56.72 56.64 56.64 455 +0.11(+0.19%)
Apr 16, 2019 56.61 56.61 56.53 56.53 447 +0.00(+0.01%)
Apr 15, 2019 56.39 56.53 56.39 56.53 1,582 +0.34(+0.61%)
Apr 12, 2019 56.19 56.19 56.15 56.18 730 +0.70(+1.25%)
Apr 11, 2019 55.58 55.61 55.49 55.49 1,118 +0.13(+0.24%)
Apr 10, 2019 55.22 55.36 55.22 55.36 1,482 +0.17(+0.32%)
Apr 09, 2019 55.27 55.27 55.18 55.18 696 -0.35(-0.63%)
Apr 08, 2019 55.53 55.53 55.53 55.53 127 -0.18(-0.32%)
Apr 05, 2019 55.76 55.76 55.71 55.71 104 +0.32(+0.58%)
Apr 04, 2019 55.33 55.39 55.26 55.39 4,242 -0.05(-0.09%)
Apr 03, 2019 55.44 55.50 55.44 55.44 3,467 +0.66(+1.21%)
Apr 02, 2019 54.56 54.78 54.56 54.78 607 +0.32(+0.59%)
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.