SPDR EURO STOXX Small Cap... (SMEZ)
75.05
0.21 (0.28%)
At close: Mar 17, 2021, 6:55 PM
3690 Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2021 | 75.05 | 75.05 | 75.05 | 75.05 | 0.00 | 0.00% | 0 |
| Mar 29, 2021 | 75.05 | 75.05 | 75.05 | 75.05 | 0.00 | 0.00% | 0 |
| Mar 26, 2021 | 75.05 | 75.05 | 75.05 | 75.05 | 0.00 | 0.00% | 0 |
| Mar 25, 2021 | 75.05 | 75.05 | 75.05 | 75.05 | 0.00 | 0.00% | 0 |
| Mar 24, 2021 | 75.05 | 75.05 | 75.05 | 75.05 | 0.00 | 0.00% | 0 |
| Mar 23, 2021 | 75.05 | 75.05 | 75.05 | 75.05 | 0.00 | 0.00% | 0 |
| Mar 22, 2021 | 75.05 | 75.05 | 75.05 | 75.05 | 0.00 | 0.00% | 0 |
| Mar 19, 2021 | 75.05 | 75.05 | 75.05 | 75.05 | 0.00 | 0.00% | 0 |
| Mar 18, 2021 | 75.05 | 75.05 | 75.05 | 75.05 | 0.00 | 0.00% | 0 |
| Mar 17, 2021 | 75.05 | 75.05 | 75.05 | 75.05 | 0.14 | 0.19% | 431 |
| Mar 16, 2021 | 74.89 | 74.92 | 74.89 | 74.91 | 0.07 | 0.09% | 924 |
| Mar 15, 2021 | 74.84 | 74.84 | 74.84 | 74.84 | -0.07 | -0.09% | 32 |
| Mar 12, 2021 | 74.68 | 74.91 | 74.68 | 74.91 | -0.07 | -0.09% | 1,445 |
| Mar 11, 2021 | 74.91 | 75.11 | 74.89 | 74.98 | 0.84 | 1.13% | 4,651 |
| Mar 10, 2021 | 74.05 | 74.14 | 74.05 | 74.14 | 0.46 | 0.62% | 1,250 |
| Mar 9, 2021 | 73.73 | 73.73 | 73.51 | 73.68 | 0.88 | 1.21% | 2,768 |
| Mar 8, 2021 | 72.89 | 72.92 | 72.80 | 72.80 | -0.23 | -0.31% | 1,258 |
| Mar 5, 2021 | 72.29 | 73.03 | 72.14 | 73.03 | 0.44 | 0.61% | 938 |
| Mar 4, 2021 | 73.49 | 73.70 | 72.59 | 72.59 | -1.07 | -1.45% | 5,396 |
| Mar 3, 2021 | 73.96 | 73.96 | 73.66 | 73.66 | -0.54 | -0.73% | 877 |
| Mar 2, 2021 | 74.20 | 74.20 | 74.10 | 74.20 | 0.15 | 0.20% | 286 |
| Mar 1, 2021 | 73.97 | 74.17 | 73.97 | 74.05 | 0.85 | 1.16% | 1,712 |
| Feb 26, 2021 | 73.41 | 73.42 | 73.20 | 73.20 | -0.76 | -1.03% | 3,198 |
| Feb 25, 2021 | 75.10 | 75.10 | 73.96 | 73.96 | -0.43 | -0.58% | 1,022 |
| Feb 24, 2021 | 73.80 | 74.39 | 73.80 | 74.39 | 0.58 | 0.79% | 490 |
| Feb 23, 2021 | 73.09 | 73.87 | 73.09 | 73.81 | -0.03 | -0.04% | 2,008 |
| Feb 22, 2021 | 74.05 | 74.05 | 73.84 | 73.84 | -0.26 | -0.35% | 404 |
| Feb 19, 2021 | 74.24 | 74.24 | 74.10 | 74.10 | 0.20 | 0.27% | 419 |
| Feb 18, 2021 | 73.60 | 73.90 | 73.60 | 73.90 | -0.68 | -0.91% | 216 |
| Feb 17, 2021 | 74.34 | 74.58 | 74.33 | 74.58 | -0.99 | -1.31% | 914 |
| Feb 16, 2021 | 75.60 | 75.71 | 75.46 | 75.57 | 0.50 | 0.67% | 5,047 |
| Feb 12, 2021 | 74.78 | 75.07 | 74.78 | 75.07 | 0.25 | 0.33% | 611 |
| Feb 11, 2021 | 74.82 | 74.82 | 74.82 | 74.82 | 0.47 | 0.63% | 179 |
| Feb 10, 2021 | 74.35 | 74.35 | 74.35 | 74.35 | -0.22 | -0.30% | 125 |
| Feb 9, 2021 | 74.24 | 74.57 | 74.17 | 74.57 | 0.20 | 0.27% | 2,011 |
| Feb 8, 2021 | 74.46 | 74.46 | 74.24 | 74.37 | 0.47 | 0.64% | 2,091 |
| Feb 5, 2021 | 73.77 | 73.90 | 73.77 | 73.90 | 0.80 | 1.09% | 969 |
| Feb 4, 2021 | 73.10 | 73.10 | 73.10 | 73.10 | -0.19 | -0.26% | 280 |
| Feb 3, 2021 | 73.10 | 73.29 | 73.10 | 73.29 | 0.27 | 0.37% | 600 |
| Feb 2, 2021 | 72.59 | 73.02 | 72.56 | 73.02 | 0.86 | 1.19% | 1,349 |
| Feb 1, 2021 | 72.10 | 72.18 | 72.10 | 72.16 | 0.54 | 0.75% | 420 |
| Jan 29, 2021 | 72.25 | 72.25 | 71.40 | 71.62 | -1.09 | -1.50% | 4,490 |
| Jan 28, 2021 | 72.71 | 72.71 | 72.71 | 72.71 | 1.15 | 1.61% | 282 |
| Jan 27, 2021 | 71.49 | 72.15 | 71.49 | 71.56 | -1.27 | -1.74% | 11,037 |
| Jan 26, 2021 | 72.83 | 72.83 | 72.83 | 72.83 | 0.51 | 0.71% | 20 |
| Jan 25, 2021 | 72.26 | 72.32 | 72.09 | 72.32 | -0.93 | -1.27% | 829 |
| Jan 22, 2021 | 73.10 | 73.25 | 73.06 | 73.25 | -0.30 | -0.41% | 966 |
| Jan 21, 2021 | 73.60 | 73.60 | 73.21 | 73.55 | 0.19 | 0.26% | 652 |
| Jan 20, 2021 | 73.35 | 73.40 | 73.35 | 73.36 | 0.41 | 0.56% | 715 |
| Jan 19, 2021 | 73.11 | 73.11 | 72.81 | 72.95 | 0.72 | 1.00% | 1,372 |