Skip to main content

Euro Stoxx 50 ETF SPDR (NY: FEZ )

52.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 43.64 43.79 43.44 43.50 2,205,564 -0.31(-0.70%)
Jul 29, 2021 43.87 43.95 43.79 43.81 2,145,345 +0.33(+0.77%)
Jul 28, 2021 43.23 43.57 43.18 43.47 2,024,911 +0.26(+0.60%)
Jul 27, 2021 43.23 43.23 42.99 43.21 3,127,688 -0.18(-0.40%)
Jul 26, 2021 43.35 43.45 43.35 43.39 1,331,209 +0.09(+0.21%)
Jul 23, 2021 43.28 43.45 43.22 43.30 1,820,639 +0.44(+1.04%)
Jul 22, 2021 43.02 43.09 42.72 42.85 1,503,637 +0.12(+0.28%)
Jul 21, 2021 42.33 42.78 42.32 42.73 3,108,890 +0.80(+1.92%)
Jul 20, 2021 41.43 41.99 41.35 41.93 2,904,160 +0.37(+0.89%)
Jul 19, 2021 41.67 41.73 41.33 41.56 7,209,711 -1.04(-2.43%)
Jul 16, 2021 42.91 42.93 42.48 42.60 2,065,369 -0.37(-0.86%)
Jul 15, 2021 42.96 43.06 42.77 42.97 1,800,769 -0.50(-1.15%)
Jul 14, 2021 43.46 43.52 43.36 43.46 1,731,270 +0.24(+0.56%)
Jul 13, 2021 43.38 43.44 43.17 43.22 1,338,143 -0.38(-0.87%)
Jul 12, 2021 43.36 43.61 43.34 43.60 1,286,953 +0.23(+0.53%)
Jul 09, 2021 43.01 43.37 42.98 43.37 3,392,367 +0.93(+2.20%)
Jul 08, 2021 42.36 42.50 42.13 42.44 3,071,744 -0.77(-1.78%)
Jul 07, 2021 43.07 43.24 42.91 43.21 4,047,794 +0.29(+0.67%)
Jul 06, 2021 43.31 43.32 42.75 42.92 1,758,569 -0.55(-1.28%)
Jul 02, 2021 43.42 43.49 43.24 43.47 1,744,616 +0.05(+0.11%)
Jul 01, 2021 43.38 43.47 43.23 43.43 1,439,360 +0.11(+0.26%)
Jun 30, 2021 43.35 43.52 43.13 43.32 2,294,493 -0.48(-1.10%)
Jun 29, 2021 43.95 43.98 43.75 43.80 855,196 -0.01(-0.02%)
Jun 28, 2021 44.00 44.02 43.71 43.81 1,127,535 -0.32(-0.73%)
Jun 25, 2021 44.13 44.15 44.03 44.13 1,298,885 -0.02(-0.04%)
Jun 24, 2021 44.07 44.20 44.05 44.15 2,772,667 +0.53(+1.21%)
Jun 23, 2021 43.98 44.01 43.55 43.62 1,718,479 -0.43(-0.99%)
Jun 22, 2021 43.87 44.19 43.78 44.06 1,681,215 +0.02(+0.04%)
Jun 21, 2021 43.74 44.05 43.69 44.04 2,127,735 +0.61(+1.41%)
Jun 18, 2021 43.54 43.65 43.29 43.42 3,485,599 -0.95(-2.14%)
Jun 17, 2021 44.39 44.53 44.16 44.38 1,587,780 -0.28(-0.63%)
Jun 16, 2021 45.09 45.13 44.51 44.66 2,135,180 -0.45(-0.99%)
Jun 15, 2021 45.07 45.11 44.99 45.11 958,972 +0.05(+0.10%)
Jun 14, 2021 44.91 45.06 44.84 45.06 1,059,520 +0.11(+0.24%)
Jun 11, 2021 44.81 44.95 44.70 44.95 1,378,824 +0.20(+0.45%)
Jun 10, 2021 44.67 44.83 44.60 44.75 1,489,280 +0.03(+0.06%)
Jun 09, 2021 44.83 44.86 44.70 44.72 1,331,381 -0.09(-0.20%)
Jun 08, 2021 44.89 44.90 44.69 44.81 1,386,477 -0.05(-0.12%)
Jun 07, 2021 44.76 44.87 44.72 44.87 2,629,034 +0.19(+0.43%)
Jun 04, 2021 44.56 44.69 44.49 44.68 962,973 +0.30(+0.68%)
Jun 03, 2021 44.34 44.43 44.22 44.38 1,312,464 -0.33(-0.74%)
Jun 02, 2021 44.61 44.78 44.54 44.70 1,226,283 +0.08(+0.18%)
Jun 01, 2021 44.84 44.87 44.58 44.62 1,936,665 +0.19(+0.43%)
May 28, 2021 44.32 44.52 44.28 44.43 1,998,954 +0.24(+0.54%)
May 27, 2021 44.23 44.33 44.07 44.19 1,441,770 +0.10(+0.23%)
May 26, 2021 44.16 44.23 44.01 44.09 1,898,563 -0.27(-0.60%)
May 25, 2021 44.48 44.53 44.23 44.36 3,212,173 +0.05(+0.12%)
May 24, 2021 44.11 44.38 44.07 44.30 1,142,181 +0.35(+0.79%)
May 21, 2021 43.91 44.01 43.78 43.95 1,498,026 +0.14(+0.31%)
May 20, 2021 43.44 43.90 43.41 43.82 2,661,782 +0.78(+1.81%)
May 19, 2021 42.86 43.23 42.57 43.04 3,706,220 -0.59(-1.36%)
May 18, 2021 43.82 43.86 43.63 43.63 1,332,035 -0.06(-0.15%)
May 17, 2021 43.57 43.73 43.51 43.70 1,875,752 -0.17(-0.40%)
May 14, 2021 43.39 43.90 43.35 43.87 5,572,137 +1.01(+2.35%)
May 13, 2021 42.58 42.97 42.56 42.87 1,801,574 +0.47(+1.10%)
May 12, 2021 42.59 42.88 42.31 42.40 2,859,398 -0.44(-1.02%)
May 11, 2021 42.68 43.00 42.59 42.84 2,388,429 -0.55(-1.26%)
May 10, 2021 43.81 43.81 43.36 43.39 2,197,479 -0.49(-1.12%)
May 07, 2021 43.40 43.88 43.33 43.88 1,796,493 +0.65(+1.50%)
May 06, 2021 42.96 43.24 42.74 43.23 1,395,392 +0.40(+0.94%)
May 05, 2021 42.73 42.87 42.55 42.83 3,055,831 +0.69(+1.65%)
May 04, 2021 42.41 42.50 41.89 42.14 2,193,952 -0.87(-2.02%)
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.