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 17, 2021 75.05 75.05 75.05 0 +0.37(+0.49%)
Mar 16, 2021 74.66 74.68 74.66 74.68 913 +0.07(+0.10%)
Mar 15, 2021 74.61 74.61 74.61 74.61 25 -0.07(-0.09%)
Mar 12, 2021 74.45 74.68 74.45 74.68 1,404 -0.07(-0.10%)
Mar 11, 2021 74.68 74.88 74.66 74.75 4,323 +0.85(+1.14%)
Mar 10, 2021 73.82 73.91 73.82 73.91 908 +0.46(+0.62%)
Mar 09, 2021 73.50 73.50 73.28 73.45 2,671 +0.87(+1.20%)
Mar 08, 2021 72.66 72.69 72.58 72.58 705 -0.23(-0.31%)
Mar 05, 2021 72.07 72.81 71.91 72.81 902 +0.44(+0.61%)
Mar 04, 2021 73.26 73.47 72.36 72.36 4,910 -1.07(-1.46%)
Mar 03, 2021 73.73 73.73 73.43 73.43 542 -0.54(-0.73%)
Mar 02, 2021 73.87 73.97 73.87 73.97 284 +0.15(+0.21%)
Mar 01, 2021 73.74 73.94 73.74 73.82 1,314 +0.85(+1.16%)
Feb 26, 2021 73.18 73.19 72.97 72.97 2,909 -0.76(-1.03%)
Feb 25, 2021 74.87 74.87 73.74 73.74 718 -0.43(-0.58%)
Feb 24, 2021 73.57 74.16 73.57 74.16 290 +0.58(+0.79%)
Feb 23, 2021 72.86 73.64 72.86 73.58 1,813 -0.03(-0.04%)
Feb 22, 2021 73.82 73.82 73.61 73.61 401 -0.26(-0.35%)
Feb 19, 2021 74.01 74.01 73.87 73.87 401 +0.20(+0.27%)
Feb 18, 2021 73.37 73.67 73.37 73.67 215 -0.68(-0.92%)
Feb 17, 2021 74.11 74.35 74.10 74.35 716 -0.98(-1.30%)
Feb 16, 2021 75.37 75.47 75.23 75.33 4,561 +0.50(+0.66%)
Feb 12, 2021 74.55 74.83 74.55 74.83 601 +0.25(+0.33%)
Feb 11, 2021 74.59 74.59 74.59 74.59 169 +0.47(+0.63%)
Feb 10, 2021 74.12 74.12 74.12 74.12 125 -0.21(-0.29%)
Feb 09, 2021 74.01 74.33 73.94 74.33 1,581 +0.20(+0.26%)
Feb 08, 2021 74.23 74.23 74.01 74.14 1,633 +0.47(+0.64%)
Feb 05, 2021 73.54 73.67 73.54 73.67 702 +0.79(+1.09%)
Feb 04, 2021 72.88 72.88 72.88 72.88 280 -0.18(-0.25%)
Feb 03, 2021 72.87 73.06 72.87 73.06 598 +0.27(+0.36%)
Feb 02, 2021 72.36 72.79 72.33 72.79 1,226 +0.86(+1.20%)
Feb 01, 2021 71.88 71.96 71.88 71.93 421 +0.53(+0.75%)
Jan 29, 2021 71.89 72.03 71.18 71.40 4,413 -1.08(-1.49%)
Jan 28, 2021 72.48 72.48 72.48 72.48 239 +1.14(+1.60%)
Jan 27, 2021 71.27 71.93 71.27 71.34 10,971 -1.27(-1.74%)
Jan 26, 2021 72.61 72.61 72.61 72.61 20 +0.51(+0.71%)
Jan 25, 2021 72.04 72.09 71.87 72.09 828 -0.93(-1.27%)
Jan 22, 2021 72.87 73.02 72.83 73.02 902 -0.30(-0.41%)
Jan 21, 2021 73.37 73.37 72.98 73.32 469 +0.19(+0.26%)
Jan 20, 2021 73.12 73.17 73.12 73.13 693 +0.41(+0.56%)
Jan 19, 2021 72.88 72.88 72.58 72.72 1,170 +0.72(+1.00%)
Jan 15, 2021 72.31 72.31 71.97 72.00 1,504 -1.16(-1.59%)
Jan 14, 2021 73.20 73.20 73.16 73.16 576 +0.70(+0.97%)
Jan 13, 2021 72.62 72.67 72.46 72.46 1,493 -0.12(-0.16%)
Jan 12, 2021 72.07 72.58 72.07 72.58 535 +0.58(+0.81%)
Jan 11, 2021 71.88 72.15 71.88 72.00 1,551 -1.06(-1.45%)
Jan 08, 2021 72.85 73.06 72.46 73.06 2,407 +0.04(+0.06%)
Jan 07, 2021 73.03 73.03 72.91 73.02 717 +0.40(+0.55%)
Jan 06, 2021 72.72 72.78 72.62 72.62 379 +0.66(+0.92%)
Jan 05, 2021 71.96 71.96 71.96 71.96 1 +0.51(+0.71%)
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.