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 (%)
Mar 31, 2016 42.83 42.84 42.73 42.73 2,791 -0.22(-0.52%)
Mar 30, 2016 42.97 42.99 42.88 42.95 1,462 +0.72(+1.69%)
Mar 29, 2016 42.25 42.33 42.24 42.24 2,590 +0.37(+0.88%)
Mar 28, 2016 41.79 41.89 41.78 41.87 6,654 +0.16(+0.39%)
Mar 24, 2016 41.66 41.71 41.71 41.71 1,228 -0.71(-1.67%)
Mar 22, 2016 42.13 42.42 42.42 42.42 2,568 -0.09(-0.21%)
Mar 21, 2016 42.43 42.54 42.43 42.50 4,053 -0.24(-0.57%)
Mar 17, 2016 42.72 42.81 42.68 42.75 27 +0.26(+0.61%)
Mar 16, 2016 42.16 42.57 42.16 42.49 4,885 +0.36(+0.85%)
Mar 15, 2016 42.04 42.13 42.04 42.13 2,022 -0.15(-0.36%)
Mar 14, 2016 42.12 42.32 42.12 42.28 17,775 +0.17(+0.40%)
Mar 11, 2016 42.04 42.14 41.99 42.11 20,321 +1.24(+3.05%)
Mar 10, 2016 41.29 41.45 40.55 40.87 25,704 +0.30(+0.73%)
Mar 09, 2016 40.49 40.63 40.49 40.57 4,627 +0.17(+0.42%)
Mar 08, 2016 40.47 40.52 40.36 40.40 13,570 -0.53(-1.29%)
Mar 07, 2016 40.45 40.93 40.45 40.93 6,615 -0.09(-0.22%)
Mar 04, 2016 41.11 41.13 40.96 41.02 26,672 +0.16(+0.39%)
Mar 03, 2016 40.71 40.89 40.71 40.86 6,816 +0.67(+1.67%)
Mar 02, 2016 40.09 40.19 40.01 40.19 3,585 -0.36(-0.88%)
Mar 01, 2016 40.24 40.56 40.24 40.54 7,369 +1.18(+3.00%)
Feb 29, 2016 39.44 39.63 39.36 39.36 16,860 -0.04(-0.11%)
Feb 26, 2016 39.60 39.60 39.40 39.41 6,078 -0.06(-0.16%)
Feb 25, 2016 39.16 39.55 39.16 39.47 18,633 +0.59(+1.52%)
Feb 24, 2016 38.63 39.06 38.33 38.88 25,973 -0.58(-1.46%)
Feb 23, 2016 39.61 39.61 39.46 39.46 2,636 -0.24(-0.60%)
Feb 22, 2016 39.74 39.74 39.69 39.69 828 +0.12(+0.29%)
Feb 18, 2016 39.65 39.65 39.41 39.58 1 +0.10(+0.25%)
Feb 17, 2016 39.50 39.59 39.36 39.48 1,314 +0.82(+2.13%)
Feb 16, 2016 38.43 38.76 38.43 38.65 5,247 +1.28(+3.43%)
Feb 12, 2016 37.36 37.37 37.37 37.37 781 +0.05(+0.14%)
Feb 11, 2016 37.58 37.59 37.19 37.32 13,818 -0.43(-1.14%)
Feb 10, 2016 38.09 38.31 37.71 37.75 115,097 +0.27(+0.72%)
Feb 09, 2016 37.42 37.50 37.42 37.48 1,128 -0.13(-0.36%)
Feb 08, 2016 37.78 37.78 37.53 37.62 2,570 -1.66(-4.22%)
Feb 05, 2016 39.64 39.66 39.22 39.27 8,443 -0.78(-1.95%)
Feb 04, 2016 39.84 40.19 39.83 40.05 10,433 +0.07(+0.18%)
Feb 03, 2016 39.84 40.20 39.53 39.98 20,971 +0.17(+0.43%)
Feb 02, 2016 39.63 40.26 39.63 39.81 26,574 -0.90(-2.22%)
Feb 01, 2016 40.61 40.78 40.57 40.71 23,759 +0.25(+0.62%)
Jan 29, 2016 40.37 40.53 40.36 40.46 10,161 +0.56(+1.39%)
Jan 27, 2016 39.87 40.27 39.80 39.91 85 -0.28(-0.69%)
Jan 26, 2016 39.63 40.28 39.59 40.19 14,781 +0.59(+1.49%)
Jan 25, 2016 39.67 39.83 39.48 39.59 18,263 -0.08(-0.20%)
Jan 22, 2016 39.67 39.76 39.53 39.67 6,799 +0.86(+2.21%)
Jan 21, 2016 38.62 38.97 38.59 38.82 17,619 +0.19(+0.50%)
Jan 20, 2016 38.48 38.73 38.07 38.62 20,887 -0.77(-1.94%)
Jan 19, 2016 39.80 39.80 39.33 39.39 10,375 -0.21(-0.52%)
Jan 15, 2016 39.95 39.59 39.59 39.59 14,403 -1.01(-2.49%)
Jan 14, 2016 40.46 40.91 40.43 40.61 15,520 +0.02(+0.04%)
Jan 13, 2016 41.35 41.40 40.39 40.59 30,085 -0.74(-1.80%)
Jan 12, 2016 41.12 41.33 41.02 41.33 10,646 +0.57(+1.40%)
Jan 11, 2016 40.91 40.91 40.42 40.76 21,951 +0.04(+0.10%)
Jan 08, 2016 41.12 41.05 40.71 40.72 14,634 -0.33(-0.81%)
Jan 07, 2016 41.25 41.28 40.79 41.05 24,436 -0.37(-0.89%)
Jan 06, 2016 41.44 41.67 41.36 41.42 18,034 -0.88(-2.07%)
Jan 05, 2016 42.28 42.30 41.99 42.30 11,808 -0.46(-1.07%)
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.