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 28, 2018 56.13 56.34 56.13 56.18 4,655 -0.67(-1.18%)
Sep 27, 2018 57.00 57.24 56.86 56.86 1,235 -0.59(-1.02%)
Sep 26, 2018 57.37 57.44 57.18 57.44 2,479 -0.01(-0.02%)
Sep 25, 2018 57.45 57.45 57.45 57.45 5 +0.00(+0.00%)
Sep 24, 2018 57.77 57.77 57.45 57.45 452 -0.31(-0.54%)
Sep 21, 2018 57.70 57.76 57.70 57.76 846 +0.06(+0.11%)
Sep 20, 2018 57.66 57.74 57.66 57.70 2,069 +0.66(+1.15%)
Sep 19, 2018 57.04 57.04 57.04 57.04 1,136 -0.07(-0.12%)
Sep 18, 2018 57.13 57.13 57.11 57.11 442 +0.27(+0.48%)
Sep 17, 2018 56.99 56.99 56.84 56.84 3,608 +0.16(+0.28%)
Sep 14, 2018 56.87 56.89 56.68 56.68 8,888 -0.24(-0.42%)
Sep 13, 2018 56.91 56.91 56.91 56.91 228 +0.52(+0.93%)
Sep 12, 2018 56.39 56.56 56.39 56.39 1,992 +0.37(+0.67%)
Sep 11, 2018 55.81 56.01 55.81 56.01 6,440 +0.12(+0.22%)
Sep 10, 2018 56.00 56.02 55.89 55.89 1,909 +0.58(+1.04%)
Sep 07, 2018 55.50 55.50 55.30 55.31 952 -0.42(-0.75%)
Sep 06, 2018 56.16 56.16 55.73 55.73 2,306 -0.57(-1.01%)
Sep 05, 2018 56.57 56.57 56.19 56.30 2,404 -0.28(-0.50%)
Sep 04, 2018 56.39 56.58 56.39 56.58 730 -0.45(-0.80%)
Aug 31, 2018 57.03 57.03 57.03 0 -0.64(-1.11%)
Aug 30, 2018 57.71 57.71 57.58 57.68 1,130 -0.60(-1.02%)
Aug 29, 2018 58.14 58.27 58.13 58.27 25,854 +0.21(+0.36%)
Aug 28, 2018 58.22 58.26 57.93 58.06 3,788 +0.19(+0.33%)
Aug 27, 2018 57.56 57.88 57.56 57.88 1,356 +0.72(+1.26%)
Aug 24, 2018 57.08 57.16 57.08 57.16 317 +0.52(+0.93%)
Aug 23, 2018 56.67 56.67 56.62 56.63 10,057 -0.17(-0.31%)
Aug 22, 2018 56.74 56.81 56.74 56.81 11,621 +0.20(+0.35%)
Aug 21, 2018 56.42 56.61 56.32 56.61 2,316 +0.93(+1.66%)
Aug 20, 2018 55.65 55.68 55.59 55.68 3,518 +0.57(+1.03%)
Aug 17, 2018 54.95 55.12 54.95 55.12 2,962 +0.00(+0.00%)
Aug 16, 2018 55.12 55.12 55.12 55.12 425 +0.57(+1.04%)
Aug 15, 2018 54.27 54.55 54.27 54.55 1,455 -0.99(-1.79%)
Aug 14, 2018 55.53 55.54 55.27 55.54 5,545 -0.15(-0.27%)
Aug 13, 2018 55.93 55.96 55.69 55.69 1,087 -0.22(-0.39%)
Aug 10, 2018 55.90 55.99 55.73 55.91 8,465 -1.17(-2.05%)
Aug 09, 2018 57.36 57.36 57.08 57.08 11,160 -0.18(-0.31%)
Aug 08, 2018 57.29 57.35 57.15 57.26 12,603 -0.12(-0.21%)
Aug 07, 2018 57.45 57.51 57.28 57.38 13,310 +0.43(+0.76%)
Aug 06, 2018 56.77 56.98 56.69 56.95 11,602 +0.02(+0.03%)
Aug 03, 2018 56.84 56.93 56.84 56.93 423 +0.05(+0.08%)
Aug 02, 2018 56.81 56.88 56.81 56.88 5,288 -0.35(-0.61%)
Aug 01, 2018 57.23 57.23 57.23 57.23 377 -0.09(-0.15%)
Jul 31, 2018 57.67 57.70 57.32 57.32 75,487 -0.39(-0.67%)
Jul 30, 2018 57.70 57.70 57.70 57.70 13 -0.00(-0.00%)
Jul 27, 2018 57.80 57.80 57.58 57.71 1,058 +0.09(+0.16%)
Jul 26, 2018 57.75 57.75 57.61 57.61 1,123 -0.30(-0.52%)
Jul 25, 2018 57.44 57.91 57.31 57.91 3,755 +0.47(+0.82%)
Jul 24, 2018 57.71 57.72 57.44 57.44 3,634 +0.07(+0.12%)
Jul 23, 2018 57.41 57.45 57.25 57.37 1,306 -0.17(-0.30%)
Jul 20, 2018 57.16 57.54 57.16 57.54 1,937 +0.44(+0.78%)
Jul 19, 2018 56.83 57.10 56.83 57.10 1,253 -0.26(-0.46%)
Jul 18, 2018 57.39 57.46 57.37 57.37 1,402 -0.01(-0.03%)
Jul 17, 2018 57.24 57.38 57.24 57.38 1,705 +0.41(+0.71%)
Jul 13, 2018 56.97 56.97 56.97 170 -0.25(-0.44%)
Jul 12, 2018 57.06 57.30 57.06 57.22 1,141 +0.28(+0.50%)
Jul 11, 2018 56.94 56.95 56.86 56.94 163,722 -0.50(-0.87%)
Jul 10, 2018 57.24 57.44 57.24 57.44 1,623 +0.22(+0.38%)
Jul 09, 2018 57.22 57.22 57.22 57.22 499 +0.33(+0.58%)
Jul 06, 2018 56.82 56.89 56.41 56.89 3,150 +0.54(+0.96%)
Jul 05, 2018 56.27 56.37 56.27 56.35 4,035 +0.41(+0.73%)
Jul 03, 2018 55.94 55.94 55.94 0 +0.44(+0.80%)
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.