Skip to main content

Euro Stoxx 50 ETF SPDR (NY: FEZ )

50.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 50.24 50.28 50.01 50.06 3,087,179 -0.48(-0.95%)
Jul 18, 2024 51.22 51.25 50.43 50.54 1,508,888 -0.39(-0.77%)
Jul 17, 2024 51.04 51.24 50.87 50.93 1,908,667 -0.69(-1.34%)
Jul 16, 2024 51.39 51.62 51.24 51.62 2,271,269 -0.03(-0.06%)
Jul 15, 2024 52.08 52.10 51.58 51.65 1,104,406 -0.67(-1.28%)
Jul 12, 2024 52.00 52.54 52.00 52.32 1,402,824 +0.84(+1.63%)
Jul 11, 2024 51.78 51.84 51.44 51.48 1,338,255 +0.13(+0.25%)
Jul 10, 2024 50.97 51.38 50.96 51.35 1,407,646 +0.73(+1.44%)
Jul 09, 2024 50.88 50.88 50.46 50.62 1,046,275 -0.65(-1.27%)
Jul 08, 2024 51.68 51.76 51.20 51.27 1,528,099 -0.30(-0.58%)
Jul 05, 2024 51.68 51.68 51.13 51.57 1,468,429 +0.35(+0.68%)
Jul 03, 2024 50.99 51.22 50.89 51.22 1,200,369 +0.86(+1.71%)
Jul 02, 2024 50.06 50.38 50.02 50.36 1,111,235 -0.23(-0.45%)
Jul 01, 2024 50.77 50.86 50.35 50.59 1,719,165 +0.56(+1.12%)
Jun 28, 2024 49.83 50.12 49.78 50.03 1,923,759 -0.07(-0.14%)
Jun 27, 2024 50.19 50.32 49.94 50.10 3,850,243 +0.01(+0.02%)
Jun 26, 2024 49.85 50.17 49.77 50.09 1,486,240 -0.41(-0.81%)
Jun 25, 2024 50.14 50.55 50.03 50.50 899,729 +0.04(+0.08%)
Jun 24, 2024 50.57 50.83 50.40 50.46 1,275,481 +0.46(+0.93%)
Jun 21, 2024 49.96 50.13 49.73 50.00 2,101,028 -0.43(-0.85%)
Jun 20, 2024 50.30 50.54 50.21 50.43 3,512,792 +0.12(+0.23%)
Jun 18, 2024 50.12 50.41 50.12 50.31 1,660,946 +0.16(+0.31%)
Jun 17, 2024 49.84 50.19 49.58 50.15 2,260,647 +0.75(+1.53%)
Jun 14, 2024 49.34 49.52 49.04 49.40 2,887,566 -1.33(-2.62%)
Jun 13, 2024 51.34 51.34 50.49 50.73 943,532 -1.16(-2.24%)
Jun 12, 2024 51.91 52.18 51.76 51.90 1,492,575 +0.93(+1.82%)
Jun 11, 2024 50.87 51.07 50.56 50.97 814,344 -0.65(-1.25%)
Jun 10, 2024 51.14 51.65 51.06 51.61 1,205,535 -0.33(-0.64%)
Jun 07, 2024 52.12 52.29 51.92 51.94 1,433,292 -0.74(-1.41%)
Jun 06, 2024 52.61 52.71 52.53 52.69 4,843,827 +0.24(+0.47%)
Jun 05, 2024 52.36 52.45 52.03 52.44 704,811 +0.85(+1.65%)
Jun 04, 2024 51.68 51.79 51.36 51.59 1,143,739 -0.38(-0.73%)
Jun 03, 2024 52.07 52.15 51.63 51.97 1,208,818 +0.16(+0.30%)
May 31, 2024 51.75 51.88 51.43 51.82 504,015 +0.26(+0.51%)
May 30, 2024 51.34 51.67 51.34 51.55 950,246 +0.37(+0.73%)
May 29, 2024 51.24 51.45 51.14 51.18 578,509 -0.94(-1.80%)
May 28, 2024 52.25 52.26 51.92 52.12 889,888 +0.04(+0.08%)
May 24, 2024 51.84 52.13 51.79 52.08 531,692 +0.49(+0.95%)
May 23, 2024 52.30 52.30 51.44 51.59 920,170 -0.20(-0.38%)
May 22, 2024 51.96 52.01 51.59 51.79 735,238 -0.48(-0.92%)
May 21, 2024 52.09 52.28 52.01 52.27 405,726 -0.06(-0.11%)
May 20, 2024 52.42 52.49 52.31 52.33 610,276 -0.07(-0.13%)
May 17, 2024 52.19 52.42 52.13 52.39 692,038 +0.15(+0.28%)
May 16, 2024 52.50 52.51 52.21 52.25 663,951 -0.54(-1.02%)
May 15, 2024 52.48 52.80 52.36 52.79 1,825,242 +0.46(+0.88%)
May 14, 2024 52.13 52.35 52.07 52.33 1,266,126 +0.33(+0.64%)
May 13, 2024 52.01 52.14 51.92 51.99 785,691 +0.05(+0.09%)
May 10, 2024 51.98 52.06 51.84 51.94 790,131 +0.19(+0.36%)
May 09, 2024 51.42 51.77 51.33 51.76 915,073 +0.50(+0.97%)
May 08, 2024 51.14 51.35 51.11 51.26 1,116,612 +0.25(+0.50%)
May 07, 2024 51.07 51.16 50.95 51.00 859,814 +0.37(+0.73%)
May 06, 2024 50.51 50.69 50.43 50.63 830,328 +0.49(+0.98%)
May 03, 2024 50.31 50.40 49.93 50.14 999,177 +0.47(+0.95%)
May 02, 2024 49.66 49.78 49.29 49.67 1,900,469 +0.39(+0.79%)
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.