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 (%)
Sep 29, 2017 57.98 58.16 57.94 58.16 2,248 +0.48(+0.83%)
Sep 28, 2017 57.55 57.80 57.55 57.68 1,237 +0.32(+0.56%)
Sep 27, 2017 57.12 57.45 57.12 57.36 2,827 -0.05(-0.08%)
Sep 26, 2017 57.35 57.41 57.21 57.41 1,582 -0.11(-0.19%)
Sep 25, 2017 57.84 57.84 57.43 57.51 3,532 -0.70(-1.20%)
Sep 22, 2017 58.15 58.30 58.14 58.21 5,935 +0.19(+0.32%)
Sep 21, 2017 57.91 58.03 57.80 58.03 4,078 -0.06(-0.11%)
Sep 20, 2017 58.12 58.52 58.02 58.09 3,055 -0.28(-0.48%)
Sep 19, 2017 58.27 58.37 58.13 58.37 6,698 +0.46(+0.80%)
Sep 18, 2017 57.95 58.08 57.82 57.91 4,144 +0.28(+0.49%)
Sep 15, 2017 57.61 57.75 57.61 57.62 1,783 -0.06(-0.10%)
Sep 14, 2017 57.51 57.68 57.36 57.68 948 +0.14(+0.24%)
Sep 13, 2017 57.90 57.90 57.38 57.54 4,975 -0.48(-0.83%)
Sep 12, 2017 58.02 58.03 57.88 58.03 2,494 +0.04(+0.06%)
Sep 11, 2017 57.88 57.99 57.83 57.99 5,568 +0.54(+0.94%)
Sep 08, 2017 57.44 57.49 57.23 57.45 1,791 +0.09(+0.16%)
Sep 07, 2017 57.32 57.36 57.13 57.36 1,928 +0.84(+1.49%)
Sep 06, 2017 56.47 56.52 56.47 56.52 22,087 +0.46(+0.82%)
Sep 05, 2017 56.35 56.45 56.06 56.06 4,118 -0.21(-0.38%)
Sep 01, 2017 56.45 56.45 56.27 56.27 979 +0.25(+0.45%)
Aug 31, 2017 56.01 56.01 56.01 56.01 210 +0.27(+0.48%)
Aug 30, 2017 55.69 55.76 55.69 55.74 668 -0.00(-0.01%)
Aug 29, 2017 55.52 55.82 55.52 55.75 1,278 -0.39(-0.70%)
Aug 28, 2017 56.14 56.14 56.14 56.14 541 -0.23(-0.41%)
Aug 25, 2017 55.98 56.38 55.98 56.38 1,916 +0.53(+0.95%)
Aug 24, 2017 55.79 55.86 55.79 55.85 1,458 +0.00(+0.00%)
Aug 23, 2017 55.83 55.85 55.77 55.85 1,084 +0.00(+0.00%)
Aug 22, 2017 55.87 55.90 55.80 55.85 4,250 +0.16(+0.29%)
Aug 21, 2017 55.55 55.75 55.55 55.68 5,026 +0.15(+0.27%)
Aug 18, 2017 55.53 55.69 55.53 55.53 1,842 +0.04(+0.07%)
Aug 17, 2017 55.77 55.80 55.47 55.49 1,904 -0.42(-0.75%)
Aug 16, 2017 55.86 56.01 55.77 55.91 1,450 +0.35(+0.63%)
Aug 15, 2017 55.44 55.59 55.42 55.56 1,606 -0.03(-0.05%)
Aug 14, 2017 55.53 55.68 55.53 55.59 1,254 +0.45(+0.82%)
Aug 11, 2017 54.96 55.14 54.96 55.14 612 -0.15(-0.28%)
Aug 10, 2017 55.45 55.45 55.05 55.29 2,093 -0.29(-0.52%)
Aug 09, 2017 55.58 55.59 55.32 55.58 1,881 -0.27(-0.48%)
Aug 08, 2017 56.12 56.12 55.85 55.85 3,127 -0.35(-0.63%)
Aug 07, 2017 56.08 56.20 56.08 56.20 5,707 +0.25(+0.45%)
Aug 04, 2017 55.92 55.97 55.79 55.95 4,511 +0.16(+0.28%)
Aug 03, 2017 55.67 55.87 55.67 55.79 1,350 +0.05(+0.08%)
Aug 02, 2017 55.70 55.74 55.65 55.74 881 +0.19(+0.33%)
Aug 01, 2017 55.62 55.62 55.55 55.56 1,104 +0.39(+0.70%)
Jul 31, 2017 55.07 55.24 55.07 55.17 1,255 +0.27(+0.50%)
Jul 28, 2017 54.72 55.05 54.69 54.90 1,545 +0.07(+0.14%)
Jul 27, 2017 55.15 55.20 54.83 54.83 1,252 -0.31(-0.55%)
Jul 26, 2017 54.77 55.13 54.77 55.13 2,331 +0.57(+1.04%)
Jul 25, 2017 54.83 54.83 54.57 54.57 10,692 +0.02(+0.03%)
Jul 24, 2017 54.32 54.55 54.29 54.55 2,822 +0.14(+0.26%)
Jul 21, 2017 54.46 54.46 54.37 54.41 5,066 -0.47(-0.86%)
Jul 20, 2017 54.79 55.02 54.79 54.88 953 +0.20(+0.36%)
Jul 19, 2017 54.55 54.56 54.53 54.69 2,815 +0.17(+0.31%)
Jul 18, 2017 54.47 54.59 54.41 54.52 1,332 +0.06(+0.12%)
Jul 17, 2017 54.36 54.46 54.36 54.46 10,825 +0.03(+0.05%)
Jul 14, 2017 53.98 54.43 53.98 54.43 3,381 +0.52(+0.96%)
Jul 13, 2017 53.80 53.91 53.71 53.91 1,957 +0.18(+0.33%)
Jul 12, 2017 53.64 53.73 53.64 53.73 1,159 +0.27(+0.50%)
Jul 11, 2017 53.01 53.55 52.98 53.46 3,198 +0.27(+0.51%)
Jul 10, 2017 53.10 53.29 53.06 53.19 9,291 +0.27(+0.51%)
Jul 07, 2017 52.54 52.98 52.53 52.92 2,806 +0.06(+0.12%)
Jul 06, 2017 52.49 52.86 52.49 52.86 4,365 +0.03(+0.05%)
Jul 05, 2017 52.74 52.83 52.74 52.83 645 +0.09(+0.18%)
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.