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, 2020 54.71 55.26 54.71 55.20 1,175 +0.08(+0.15%)
Jun 29, 2020 54.88 55.12 54.79 55.12 1,323 +0.57(+1.05%)
Jun 26, 2020 54.96 54.96 54.52 54.55 1,822 -0.76(-1.37%)
Jun 25, 2020 54.62 55.31 54.62 55.31 1,538 +0.71(+1.29%)
Jun 24, 2020 55.11 55.11 54.53 54.60 824 -1.46(-2.60%)
Jun 23, 2020 56.50 56.50 56.06 56.06 6,487 +0.30(+0.54%)
Jun 22, 2020 55.45 55.80 55.37 55.76 1,222 +0.65(+1.18%)
Jun 19, 2020 55.88 55.88 55.06 55.11 713 -0.51(-0.92%)
Jun 18, 2020 55.63 55.63 55.52 55.62 444 -0.22(-0.40%)
Jun 17, 2020 56.12 56.12 55.84 55.84 1,887 +0.11(+0.19%)
Jun 16, 2020 55.61 56.15 55.47 55.73 2,848 +0.47(+0.85%)
Jun 15, 2020 53.94 55.37 53.94 55.27 3,693 +0.75(+1.38%)
Jun 12, 2020 55.06 55.09 54.15 54.52 3,973 +0.91(+1.70%)
Jun 11, 2020 55.12 55.12 53.60 53.60 2,602 -3.04(-5.37%)
Jun 10, 2020 56.92 56.92 56.58 56.65 1,838 -0.36(-0.63%)
Jun 09, 2020 56.58 57.10 56.51 57.00 2,104 -0.76(-1.32%)
Jun 08, 2020 57.57 57.76 57.46 57.76 2,147 +0.36(+0.63%)
Jun 05, 2020 57.82 57.82 57.40 57.40 1,120 +0.16(+0.27%)
Jun 04, 2020 57.03 57.47 57.03 57.24 5,287 +0.23(+0.41%)
Jun 03, 2020 56.48 57.08 56.48 57.01 1,049 +1.16(+2.08%)
Jun 02, 2020 55.71 55.85 55.64 55.85 1,465 +0.69(+1.25%)
Jun 01, 2020 54.71 55.16 54.71 55.16 1,253 +0.82(+1.50%)
May 29, 2020 54.29 54.35 54.29 54.35 203 +0.26(+0.48%)
May 28, 2020 53.98 54.40 53.98 54.09 1,449 +1.05(+1.99%)
May 27, 2020 53.16 53.16 52.70 53.03 1,566 +0.10(+0.19%)
May 26, 2020 53.00 53.09 52.89 52.94 2,530 +1.57(+3.05%)
May 22, 2020 51.13 51.37 51.13 51.37 917 +0.37(+0.72%)
May 21, 2020 51.33 51.33 51.00 51.00 218 -0.26(-0.52%)
May 20, 2020 51.14 51.27 51.14 51.27 543 +0.91(+1.81%)
May 19, 2020 50.51 50.59 50.35 50.35 2,144 -1.06(-2.07%)
May 18, 2020 50.64 51.42 50.64 51.42 1,122 +1.83(+3.69%)
May 15, 2020 49.58 49.59 49.43 49.59 1,120 +0.36(+0.74%)
May 14, 2020 48.59 49.23 48.44 49.23 4,596 -0.53(-1.07%)
May 13, 2020 50.35 50.35 49.71 49.76 2,831 -0.55(-1.09%)
May 12, 2020 51.06 51.06 50.31 50.31 919 -0.32(-0.64%)
May 11, 2020 50.50 50.63 50.50 50.63 876 -0.00(-0.01%)
May 08, 2020 50.51 50.63 50.48 50.63 1,018 +0.81(+1.62%)
May 07, 2020 49.78 49.82 49.73 49.82 582 +0.88(+1.80%)
May 06, 2020 49.47 49.47 48.95 48.95 1,018 -0.20(-0.41%)
May 05, 2020 49.49 49.57 49.15 49.15 1,006 +0.07(+0.14%)
May 04, 2020 49.08 49.08 49.08 49.08 338 -0.12(-0.24%)
May 01, 2020 49.72 49.72 49.09 49.20 1,834 -1.09(-2.17%)
Apr 30, 2020 50.07 50.36 49.94 50.29 2,060 -0.43(-0.85%)
Apr 29, 2020 50.49 50.72 50.44 50.72 919 +1.60(+3.25%)
Apr 28, 2020 49.80 49.80 49.12 49.12 2,446 +0.15(+0.30%)
Apr 27, 2020 48.82 48.98 48.82 48.97 927 +0.67(+1.38%)
Apr 24, 2020 48.15 48.30 47.95 48.30 1,528 +0.72(+1.51%)
Apr 23, 2020 48.12 48.35 47.58 47.59 3,649 -0.35(-0.73%)
Apr 22, 2020 47.92 47.94 47.90 47.94 512 +0.59(+1.24%)
Apr 21, 2020 47.44 47.44 47.35 47.35 416 -0.40(-0.83%)
Apr 20, 2020 47.92 48.28 47.68 47.75 11,400 -0.45(-0.93%)
Apr 17, 2020 47.87 48.20 47.75 48.20 611 +1.58(+3.38%)
Apr 16, 2020 46.78 46.78 46.37 46.62 1,239 -0.26(-0.54%)
Apr 15, 2020 47.11 47.11 46.83 46.87 2,496 -1.80(-3.70%)
Apr 14, 2020 48.51 48.77 48.51 48.67 1,298 +0.78(+1.63%)
Apr 13, 2020 47.95 47.95 47.54 47.89 1,868 -0.56(-1.15%)
Apr 09, 2020 47.82 48.45 47.82 48.45 2,037 +1.38(+2.93%)
Apr 08, 2020 46.90 47.07 46.63 47.07 3,495 +0.71(+1.54%)
Apr 07, 2020 47.42 47.42 46.36 46.36 909 +0.17(+0.37%)
Apr 06, 2020 45.43 46.18 45.43 46.18 3,640 +2.20(+5.00%)
Apr 03, 2020 44.42 44.42 43.77 43.99 713 -0.96(-2.14%)
Apr 02, 2020 44.43 44.95 44.24 44.95 615 +0.80(+1.82%)
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.