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 30, 2019 55.05 55.05 54.94 54.94 214 +0.15(+0.27%)
Sep 27, 2019 54.90 54.90 54.79 54.79 204 +0.04(+0.07%)
Sep 26, 2019 54.75 54.75 54.75 54.75 5 +0.28(+0.51%)
Sep 25, 2019 54.16 54.48 54.16 54.48 475 -0.35(-0.64%)
Sep 24, 2019 55.10 55.10 54.83 54.83 717 -0.03(-0.06%)
Sep 23, 2019 54.70 54.86 54.58 54.86 1,571 -0.49(-0.88%)
Sep 20, 2019 55.48 55.54 55.35 55.35 4,610 -0.45(-0.81%)
Sep 19, 2019 56.03 56.03 55.80 55.80 761 +0.15(+0.27%)
Sep 18, 2019 55.67 55.67 55.35 55.65 2,270 -0.12(-0.22%)
Sep 17, 2019 55.77 55.77 55.77 55.77 2 +0.20(+0.36%)
Sep 16, 2019 55.57 55.57 55.57 55.57 158 -0.51(-0.91%)
Sep 13, 2019 56.12 56.20 56.08 56.08 717 +0.25(+0.44%)
Sep 12, 2019 55.82 55.84 55.82 55.84 635 +0.54(+0.97%)
Sep 11, 2019 55.07 55.30 55.07 55.30 549 +0.24(+0.43%)
Sep 10, 2019 55.13 55.13 55.06 55.06 378 +0.00(+0.00%)
Sep 09, 2019 55.06 55.06 55.06 55.06 3 +0.16(+0.30%)
Sep 06, 2019 54.90 54.90 54.90 54.90 102 -0.06(-0.11%)
Sep 05, 2019 55.17 55.17 54.96 54.96 1,075 +0.45(+0.83%)
Sep 04, 2019 54.42 54.54 54.42 54.51 744 +0.82(+1.54%)
Sep 03, 2019 53.57 53.68 53.48 53.68 925 -0.46(-0.84%)
Aug 30, 2019 54.14 54.14 54.14 54.14 102 +0.22(+0.41%)
Aug 29, 2019 53.88 53.92 53.88 53.92 1,250 +0.40(+0.74%)
Aug 28, 2019 53.49 53.60 53.49 53.52 1,043 -0.21(-0.40%)
Aug 27, 2019 53.85 53.85 53.73 53.73 459 +0.14(+0.26%)
Aug 26, 2019 53.51 53.60 53.51 53.60 144 +0.32(+0.60%)
Aug 23, 2019 53.49 53.49 53.28 53.28 512 -0.70(-1.30%)
Aug 22, 2019 53.74 53.99 53.74 53.98 369 -0.11(-0.20%)
Aug 21, 2019 54.16 54.16 54.09 54.09 706 +0.93(+1.74%)
Aug 20, 2019 53.27 53.32 53.16 53.16 926 -0.41(-0.77%)
Aug 19, 2019 53.57 53.58 53.57 53.58 135 +0.69(+1.31%)
Aug 16, 2019 52.43 52.89 52.43 52.89 2,151 +0.61(+1.16%)
Aug 15, 2019 52.37 52.37 52.20 52.28 734 -0.46(-0.87%)
Aug 14, 2019 52.74 52.74 52.74 52.74 189 -1.55(-2.86%)
Aug 13, 2019 53.69 54.33 53.69 54.29 1,034 -0.09(-0.17%)
Aug 12, 2019 54.38 54.38 54.38 54.38 207 -0.23(-0.42%)
Aug 09, 2019 54.40 54.61 54.39 54.61 11,371 -0.20(-0.37%)
Aug 08, 2019 54.70 54.81 54.70 54.81 118 +0.23(+0.41%)
Aug 07, 2019 54.26 54.59 54.25 54.59 2,543 +0.32(+0.59%)
Aug 06, 2019 54.27 54.27 54.27 54.27 49 +0.46(+0.86%)
Aug 05, 2019 54.15 54.15 53.67 53.80 867 -1.06(-1.93%)
Aug 02, 2019 54.69 54.86 54.69 54.86 922 -0.08(-0.15%)
Aug 01, 2019 55.22 55.22 54.95 54.95 158 -0.16(-0.29%)
Jul 31, 2019 55.65 55.65 54.95 55.11 991 -0.46(-0.82%)
Jul 30, 2019 55.63 55.63 55.52 55.56 993 -1.16(-2.05%)
Jul 29, 2019 56.73 56.73 56.73 56.73 67 -0.11(-0.19%)
Jul 26, 2019 56.84 56.84 56.84 56.84 102 +0.09(+0.16%)
Jul 25, 2019 56.74 56.74 56.74 56.74 154 -0.40(-0.70%)
Jul 24, 2019 57.15 57.15 57.15 57.15 0 +0.14(+0.24%)
Jul 23, 2019 56.99 57.01 56.93 57.01 576 +0.45(+0.80%)
Jul 22, 2019 56.47 56.56 56.47 56.56 371 +0.10(+0.19%)
Jul 19, 2019 56.45 56.56 56.45 56.45 1,126 -0.35(-0.62%)
Jul 18, 2019 56.51 56.81 56.48 56.80 498 +0.00(+0.01%)
Jul 17, 2019 57.09 57.09 56.80 56.80 1,408 -0.31(-0.54%)
Jul 16, 2019 57.11 57.11 57.11 57.11 51 -0.25(-0.44%)
Jul 15, 2019 57.37 57.39 57.37 57.37 421 +0.34(+0.60%)
Jul 12, 2019 56.96 57.02 56.96 57.02 10,654 +0.25(+0.45%)
Jul 11, 2019 56.67 56.77 56.67 56.77 694 +0.06(+0.10%)
Jul 10, 2019 56.74 56.74 56.62 56.71 954 +0.24(+0.42%)
Jul 09, 2019 56.36 56.47 56.36 56.47 394 -0.24(-0.43%)
Jul 08, 2019 56.72 56.72 56.72 56.72 113 -0.30(-0.53%)
Jul 05, 2019 56.99 57.02 56.99 57.02 102 -0.32(-0.56%)
Jul 03, 2019 57.27 57.34 57.27 57.34 307 +0.67(+1.18%)
Jul 02, 2019 56.61 56.67 56.61 56.67 597 -0.16(-0.28%)
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.