Skip to main content

Euro Stoxx 50 ETF SPDR (NY: FEZ )

52.50 -0.29 (-0.55%)
Streaming Delayed Price Updated: 2:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 39.21 39.21 38.75 38.81 2,928,093 -0.38(-0.98%)
Feb 25, 2021 40.04 40.15 39.13 39.19 3,812,196 -0.76(-1.90%)
Feb 24, 2021 39.56 40.00 39.42 39.95 1,691,890 +0.30(+0.76%)
Feb 23, 2021 39.49 39.74 39.15 39.65 1,702,193 +0.05(+0.12%)
Feb 22, 2021 39.60 39.85 39.56 39.60 1,109,691 -0.07(-0.18%)
Feb 19, 2021 39.74 39.89 39.63 39.68 1,623,690 +0.22(+0.56%)
Feb 18, 2021 39.41 39.48 39.17 39.46 1,137,646 -0.05(-0.14%)
Feb 17, 2021 39.50 39.57 39.29 39.51 1,547,914 -0.36(-0.89%)
Feb 16, 2021 39.86 39.98 39.77 39.87 1,523,870 +0.25(+0.62%)
Feb 12, 2021 39.28 39.65 39.27 39.62 737,304 +0.26(+0.65%)
Feb 11, 2021 39.36 39.41 39.18 39.37 1,189,374 +0.34(+0.87%)
Feb 10, 2021 39.34 39.39 38.86 39.03 1,209,330 -0.20(-0.51%)
Feb 09, 2021 39.10 39.30 39.06 39.23 806,380 +0.07(+0.19%)
Feb 08, 2021 39.13 39.25 38.97 39.16 953,680 +0.23(+0.59%)
Feb 05, 2021 38.86 38.99 38.70 38.93 1,016,858 +0.38(+1.00%)
Feb 04, 2021 38.37 38.60 38.36 38.54 1,176,208 +0.13(+0.33%)
Feb 03, 2021 38.31 38.46 38.19 38.42 1,049,885 +0.10(+0.26%)
Feb 02, 2021 38.12 38.34 38.02 38.32 1,556,796 +0.57(+1.50%)
Feb 01, 2021 37.83 37.83 37.58 37.75 1,333,134 +0.51(+1.37%)
Jan 29, 2021 37.70 37.80 37.09 37.24 3,591,515 -0.82(-2.16%)
Jan 28, 2021 37.98 38.31 37.94 38.06 2,608,077 +0.46(+1.21%)
Jan 27, 2021 37.75 38.01 37.32 37.60 4,020,609 -1.08(-2.79%)
Jan 26, 2021 38.68 38.80 38.52 38.68 2,508,661 +0.33(+0.86%)
Jan 25, 2021 38.20 38.36 37.91 38.35 2,081,424 -0.37(-0.97%)
Jan 22, 2021 38.65 38.86 38.65 38.73 2,629,822 -0.24(-0.61%)
Jan 21, 2021 39.00 39.03 38.73 38.96 956,756 +0.09(+0.23%)
Jan 20, 2021 38.77 38.91 38.66 38.87 986,214 +0.24(+0.61%)
Jan 19, 2021 38.76 38.76 38.48 38.64 977,222 +0.30(+0.79%)
Jan 15, 2021 38.60 38.65 38.13 38.33 1,439,364 -0.76(-1.94%)
Jan 14, 2021 38.92 39.18 38.89 39.09 1,046,402 +0.25(+0.63%)
Jan 13, 2021 38.83 38.98 38.72 38.85 1,024,132 -0.08(-0.21%)
Jan 12, 2021 38.77 38.95 38.57 38.93 1,301,182 +0.06(+0.16%)
Jan 11, 2021 38.62 38.98 38.62 38.86 1,220,207 -0.60(-1.53%)
Jan 08, 2021 39.47 39.50 39.07 39.47 1,764,014 +0.18(+0.47%)
Jan 07, 2021 39.26 39.37 39.16 39.28 1,342,075 +0.02(+0.05%)
Jan 06, 2021 38.86 39.41 38.82 39.27 1,871,801 +0.62(+1.61%)
Jan 05, 2021 38.32 38.72 38.29 38.65 1,010,686 +0.25(+0.64%)
Jan 04, 2021 39.07 39.10 38.17 38.40 2,488,911 +0.28(+0.74%)
Dec 31, 2020 38.12 38.12 38.12 1,325,790 -0.44(-1.14%)
Dec 30, 2020 38.68 38.81 38.54 38.55 1,325,790 +0.02(+0.05%)
Dec 29, 2020 38.83 38.85 38.44 38.54 1,338,556 +0.06(+0.17%)
Dec 28, 2020 38.54 38.67 38.42 38.47 1,026,567 +0.26(+0.69%)
Dec 24, 2020 38.11 38.21 38.02 38.21 770,360 +0.12(+0.31%)
Dec 23, 2020 38.03 38.16 37.96 38.09 1,296,814 +0.54(+1.44%)
Dec 22, 2020 37.57 37.63 37.44 37.55 1,641,155 -0.03(-0.07%)
Dec 21, 2020 37.01 37.67 36.83 37.58 2,904,309 -0.66(-1.72%)
Dec 18, 2020 38.47 38.47 38.15 38.23 2,259,165 -0.27(-0.71%)
Dec 17, 2020 38.54 38.63 38.46 38.51 2,633,244 +0.37(+0.98%)
Dec 16, 2020 38.02 38.20 37.86 38.13 1,968,487 +0.16(+0.43%)
Dec 15, 2020 37.78 37.98 37.67 37.97 1,946,900 +0.54(+1.43%)
Dec 14, 2020 37.73 37.78 37.43 37.43 1,551,394 +0.05(+0.12%)
Dec 11, 2020 37.33 37.45 37.15 37.39 1,635,381 -0.29(-0.77%)
Dec 10, 2020 37.41 37.82 37.38 37.68 1,795,720 +0.06(+0.17%)
Dec 09, 2020 37.84 37.87 37.41 37.62 1,797,036 -0.15(-0.38%)
Dec 08, 2020 37.55 37.78 37.55 37.76 1,075,105 +0.08(+0.22%)
Dec 07, 2020 37.72 37.85 37.61 37.68 1,608,833 -0.21(-0.55%)
Dec 04, 2020 37.77 37.92 37.76 37.89 2,186,491 +0.35(+0.92%)
Dec 03, 2020 37.72 37.81 37.45 37.54 1,895,552 -0.03(-0.07%)
Dec 02, 2020 37.38 37.61 37.33 37.57 2,683,590 +0.02(+0.05%)
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.