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 (%)
May 31, 2016 43.49 43.53 43.13 43.21 5,247 -0.01(-0.02%)
May 27, 2016 43.28 43.22 43.22 43.22 1,004 -0.22(-0.52%)
May 26, 2016 43.36 43.52 43.36 43.45 893 +0.26(+0.60%)
May 25, 2016 43.24 43.24 43.19 43.19 2,236 +0.28(+0.65%)
May 24, 2016 42.55 42.93 42.55 42.91 4,131 +0.51(+1.20%)
May 23, 2016 42.16 42.55 42.16 42.40 2,638 -0.07(-0.17%)
May 20, 2016 42.43 42.47 42.43 42.47 1,083 +0.56(+1.35%)
May 19, 2016 41.83 41.90 41.76 41.90 2,468 -0.25(-0.59%)
May 18, 2016 42.45 42.45 42.07 42.16 7,079 +0.00(+0.00%)
May 17, 2016 42.14 42.42 42.14 42.16 7,124 -0.31(-0.74%)
May 16, 2016 42.40 42.47 42.40 42.47 4,201 +0.46(+1.09%)
May 13, 2016 42.22 42.25 41.97 42.01 8,309 -0.70(-1.64%)
May 12, 2016 42.66 42.72 42.45 42.71 8,195 -0.04(-0.08%)
May 11, 2016 42.88 42.88 42.70 42.75 4,270 -0.27(-0.62%)
May 10, 2016 43.07 43.07 43.02 43.02 1,116 +0.35(+0.82%)
May 09, 2016 42.74 42.78 42.67 42.67 6,410 -0.22(-0.50%)
May 06, 2016 42.77 42.89 42.69 42.88 9,168 +0.26(+0.61%)
May 05, 2016 42.65 42.65 42.61 42.62 1,412 -0.23(-0.54%)
May 04, 2016 42.81 42.88 42.78 42.85 4,173 -0.26(-0.59%)
May 03, 2016 43.35 43.35 43.11 43.11 1,526 -0.55(-1.26%)
May 02, 2016 43.68 43.68 43.65 43.66 1,664 +0.23(+0.54%)
Apr 29, 2016 43.38 43.44 43.38 43.43 2,665 +0.27(+0.62%)
Apr 28, 2016 43.25 43.46 43.10 43.16 9,225 -0.21(-0.50%)
Apr 27, 2016 43.27 43.37 43.23 43.37 2,468 +0.21(+0.48%)
Apr 26, 2016 43.19 43.34 43.10 43.16 4,278 +0.23(+0.54%)
Apr 25, 2016 42.93 42.93 42.93 42.93 195 -0.20(-0.46%)
Apr 22, 2016 43.18 43.18 43.11 43.13 3,133 -0.10(-0.23%)
Apr 21, 2016 43.25 43.38 43.22 43.23 2,488 -0.31(-0.72%)
Apr 20, 2016 43.61 43.61 43.49 43.54 6,325 -0.05(-0.12%)
Apr 19, 2016 43.60 43.62 43.44 43.60 10,806 +0.54(+1.25%)
Apr 18, 2016 43.06 43.12 43.02 43.06 6,029 +0.39(+0.90%)
Apr 14, 2016 42.75 42.68 42.68 42.68 18,535 -0.24(-0.56%)
Apr 13, 2016 42.76 42.93 42.70 42.92 2,960 +0.36(+0.84%)
Apr 12, 2016 42.21 42.57 42.21 42.56 10,671 +0.11(+0.25%)
Apr 11, 2016 42.44 42.45 42.41 42.45 669 +0.20(+0.47%)
Apr 08, 2016 42.28 42.33 42.19 42.25 6,512 +0.85(+2.05%)
Apr 07, 2016 41.56 41.63 41.38 41.40 3,492 -0.66(-1.58%)
Apr 06, 2016 41.82 42.11 41.82 42.07 3,966 -0.59(-1.39%)
Apr 04, 2016 42.60 42.66 42.66 42.66 3,573 -0.08(-0.19%)
Apr 01, 2016 42.43 42.74 42.41 42.74 2,121 +0.01(+0.02%)
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%)
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.