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 (%)
Aug 31, 2015 43.90 44.25 43.90 44.13 13,903 +0.13(+0.29%)
Aug 28, 2015 44.02 44.17 43.83 44.00 13,846 -0.19(-0.43%)
Aug 27, 2015 44.14 44.35 43.96 44.19 26,762 +0.06(+0.14%)
Aug 26, 2015 43.96 44.19 43.38 44.13 23,796 +1.29(+3.00%)
Aug 25, 2015 43.95 43.95 42.84 42.84 20,731 +0.14(+0.33%)
Aug 24, 2015 42.31 43.52 42.31 42.70 22,851 -1.09(-2.49%)
Aug 21, 2015 44.08 44.19 43.48 43.79 13,828 -0.42(-0.95%)
Aug 20, 2015 44.50 44.50 44.21 44.21 13,144 -1.16(-2.56%)
Aug 19, 2015 45.13 45.50 45.13 45.37 12,985 -0.25(-0.55%)
Aug 18, 2015 45.69 45.69 45.62 45.62 704 -0.04(-0.10%)
Aug 17, 2015 45.67 45.68 45.67 45.67 1,781 -0.42(-0.91%)
Aug 14, 2015 45.91 46.09 45.91 46.09 5,266 +0.15(+0.34%)
Aug 13, 2015 45.84 46.04 45.84 45.93 3,361 -0.15(-0.32%)
Aug 12, 2015 45.52 46.08 45.50 46.08 9,081 -0.10(-0.21%)
Aug 11, 2015 46.10 46.25 46.10 46.18 3,237 -0.28(-0.60%)
Aug 10, 2015 46.33 46.63 46.33 46.45 1,623 +0.26(+0.56%)
Aug 07, 2015 45.86 46.23 45.84 46.19 15,742 -0.12(-0.25%)
Aug 06, 2015 46.29 46.41 46.26 46.31 3,230 -0.12(-0.27%)
Aug 05, 2015 46.64 46.64 46.26 46.43 7,410 +0.16(+0.35%)
Aug 04, 2015 46.24 46.32 46.03 46.27 5,861 -0.27(-0.58%)
Aug 03, 2015 46.85 46.85 46.49 46.54 4,704 +0.06(+0.13%)
Jul 31, 2015 46.49 46.49 46.46 46.48 901 +0.29(+0.62%)
Jul 30, 2015 46.11 46.19 46.02 46.19 2,070 -0.36(-0.78%)
Jul 29, 2015 46.67 46.67 46.56 46.56 1,608 -0.03(-0.06%)
Jul 28, 2015 46.34 46.59 46.29 46.59 5,090 +0.48(+1.05%)
Jul 27, 2015 46.27 46.31 45.21 46.10 2,631 -0.57(-1.22%)
Jul 24, 2015 46.75 46.76 46.51 46.68 2,865 -0.22(-0.48%)
Jul 23, 2015 47.08 47.10 46.68 46.90 6,051 +0.04(+0.10%)
Jul 22, 2015 46.85 46.85 46.85 46.85 339 -0.21(-0.44%)
Jul 21, 2015 47.04 47.17 47.04 47.06 3,745 -0.03(-0.06%)
Jul 20, 2015 46.50 47.09 46.47 47.09 2,419 +0.36(+0.76%)
Jul 17, 2015 46.67 46.74 46.67 46.73 559 -0.27(-0.57%)
Jul 16, 2015 46.91 47.14 46.85 47.00 19,632 +0.71(+1.52%)
Jul 15, 2015 46.49 46.50 46.29 46.29 3,166 -0.13(-0.29%)
Jul 14, 2015 46.36 46.62 46.24 46.43 17,365 -0.03(-0.06%)
Jul 13, 2015 46.52 46.57 46.43 46.45 10,511 +0.00(+0.00%)
Jul 10, 2015 46.29 46.45 46.25 46.45 4,783 +1.73(+3.88%)
Jul 09, 2015 44.93 44.93 44.65 44.72 12,716 +0.95(+2.16%)
Jul 08, 2015 43.90 43.94 43.77 43.77 2,014 -0.41(-0.93%)
Jul 07, 2015 43.54 44.18 43.21 44.18 11,890 -0.14(-0.32%)
Jul 06, 2015 44.67 44.72 44.33 44.33 2,590 -1.30(-2.86%)
Jul 02, 2015 45.92 45.63 45.63 45.63 2,126 -0.25(-0.55%)
Jul 01, 2015 46.03 46.03 45.76 45.88 1,663 +0.46(+1.02%)
Jun 30, 2015 45.60 45.60 45.20 45.42 4,288 -0.07(-0.16%)
Jun 29, 2015 46.70 46.70 44.38 45.49 68,471 -1.72(-3.63%)
Jun 26, 2015 47.22 47.22 47.17 47.20 886 +0.17(+0.36%)
Jun 25, 2015 47.07 47.21 47.03 47.03 2,469 +0.10(+0.21%)
Jun 24, 2015 46.93 46.94 46.92 46.93 2,012 -0.29(-0.62%)
Jun 23, 2015 47.22 47.29 47.20 47.23 2,245 -0.01(-0.02%)
Jun 22, 2015 47.05 47.36 47.04 47.24 3,403 +1.16(+2.52%)
Jun 19, 2015 46.08 46.08 46.07 46.08 1,813 -1.25(-2.64%)
Jun 18, 2015 46.82 47.65 46.82 47.33 5,181 +0.54(+1.16%)
Jun 17, 2015 46.53 46.78 46.28 46.78 4,196 -0.04(-0.10%)
Jun 16, 2015 46.50 46.83 46.50 46.83 11,497 +0.12(+0.25%)
Jun 15, 2015 46.41 46.71 46.33 46.71 2,791 -0.79(-1.66%)
Jun 12, 2015 47.24 47.51 47.24 47.50 2,406 -0.56(-1.17%)
Jun 11, 2015 47.89 48.07 47.77 48.06 2,134 +0.21(+0.45%)
Jun 10, 2015 47.45 47.85 47.45 47.85 2,464 +0.77(+1.63%)
Jun 09, 2015 46.97 47.15 46.78 47.08 3,924 -0.04(-0.08%)
Jun 08, 2015 46.95 47.11 46.86 47.11 676 -0.04(-0.08%)
Jun 05, 2015 47.62 47.62 46.74 47.15 20,003 -0.95(-1.97%)
Jun 04, 2015 48.48 48.66 48.10 48.10 4,500 -0.88(-1.79%)
Jun 03, 2015 48.42 49.11 48.42 48.97 12,127 +0.91(+1.90%)
Jun 02, 2015 48.04 48.06 48.04 48.06 555 +0.79(+1.66%)
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.