Euro Stoxx 50 ETF SPDR (NY: FEZ )

46.95 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 47.52 47.58 46.72 46.95 4,184,755 -0.80(-1.68%)
Sep 16, 2021 47.62 47.79 47.42 47.75 1,348,726 +0.03(+0.06%)
Sep 15, 2021 47.64 47.72 47.38 47.72 1,667,073 -0.08(-0.17%)
Sep 14, 2021 48.12 48.14 47.73 47.80 1,188,766 -0.15(-0.31%)
Sep 13, 2021 47.99 48.02 47.74 47.95 2,261,527 +0.44(+0.93%)
Sep 10, 2021 47.96 48.01 47.49 47.51 2,161,453 -0.16(-0.34%)
Sep 09, 2021 47.73 47.95 47.62 47.67 1,569,212 -0.12(-0.25%)
Sep 08, 2021 47.98 48.07 47.66 47.79 1,543,485 -0.54(-1.12%)
Sep 07, 2021 48.46 48.51 48.29 48.33 1,063,744 +0.06(+0.12%)
Sep 03, 2021 48.23 48.39 48.11 48.27 1,480,664 -0.31(-0.64%)
Sep 02, 2021 48.57 48.62 48.48 48.58 695,376 +0.18(+0.37%)
Sep 01, 2021 48.30 48.58 48.26 48.40 1,188,101 +0.46(+0.96%)
Aug 31, 2021 47.97 47.98 47.72 47.94 1,496,891 -0.01(-0.02%)
Aug 30, 2021 47.95 47.99 47.86 47.95 1,247,730 +0.08(+0.17%)
Aug 27, 2021 47.43 47.93 47.40 47.87 1,043,012 +0.51(+1.08%)
Aug 26, 2021 47.44 47.54 47.30 47.36 803,119 -0.23(-0.48%)
Aug 25, 2021 47.54 47.63 47.47 47.59 636,750 +0.05(+0.11%)
Aug 24, 2021 47.39 47.59 47.34 47.54 1,209,140 -0.02(-0.04%)
Aug 23, 2021 47.36 47.59 47.30 47.56 1,741,095 +0.52(+1.11%)
Aug 20, 2021 46.73 47.07 46.70 47.04 1,781,654 +0.26(+0.56%)
Aug 19, 2021 46.55 46.88 46.54 46.78 2,096,536 -0.50(-1.06%)
Aug 18, 2021 47.39 47.64 47.27 47.28 1,487,856 -0.27(-0.57%)
Aug 17, 2021 47.58 47.67 47.34 47.55 1,643,599 -0.49(-1.02%)
Aug 16, 2021 47.95 48.06 47.77 48.04 1,735,145 -0.28(-0.58%)
Aug 13, 2021 48.18 48.35 48.14 48.32 678,211 +0.29(+0.60%)
Aug 12, 2021 48.05 48.10 47.94 48.03 830,152 +0.14(+0.29%)
Aug 11, 2021 47.87 47.91 47.77 47.89 1,386,864 +0.30(+0.63%)
Aug 10, 2021 47.57 47.62 47.51 47.59 1,549,823 +0.07(+0.15%)
Aug 09, 2021 47.62 47.64 47.50 47.52 1,177,463 -0.09(-0.19%)
Aug 06, 2021 47.68 47.73 47.53 47.61 1,081,952 -0.08(-0.17%)
Aug 05, 2021 47.71 47.78 47.63 47.69 806,272 +0.22(+0.46%)
Aug 04, 2021 47.60 47.70 47.46 47.47 1,914,593 +0.02(+0.04%)
Aug 03, 2021 47.42 47.48 47.16 47.45 1,626,660 +0.30(+0.64%)
Aug 02, 2021 47.43 47.50 47.13 47.15 2,053,199 +0.12(+0.26%)
Jul 30, 2021 47.18 47.34 46.96 47.03 2,040,094 -0.33(-0.70%)
Jul 29, 2021 47.43 47.52 47.34 47.36 1,984,393 +0.36(+0.77%)
Jul 28, 2021 46.74 47.10 46.68 47.00 1,872,995 +0.28(+0.60%)
Jul 27, 2021 46.74 46.74 46.48 46.72 2,893,037 -0.19(-0.41%)
Jul 26, 2021 46.87 46.97 46.87 46.91 1,231,337 +0.10(+0.21%)
Jul 23, 2021 46.79 46.97 46.73 46.81 1,684,048 +0.48(+1.04%)
Jul 22, 2021 46.51 46.59 46.19 46.33 1,390,829 +0.13(+0.28%)
Jul 21, 2021 45.76 46.25 45.76 46.20 2,875,649 +0.87(+1.92%)
Jul 20, 2021 44.79 45.40 44.70 45.33 2,686,279 +0.40(+0.89%)
Jul 19, 2021 45.05 45.11 44.68 44.93 6,668,810 -1.12(-2.43%)
Jul 16, 2021 46.39 46.41 45.93 46.05 1,910,417 -0.40(-0.86%)
Jul 15, 2021 46.44 46.55 46.24 46.45 1,665,669 -0.54(-1.15%)
Jul 14, 2021 46.99 47.05 46.88 46.99 1,601,384 +0.26(+0.56%)
Jul 13, 2021 46.90 46.97 46.67 46.73 1,237,751 -0.41(-0.87%)
Jul 12, 2021 46.88 47.15 46.86 47.14 1,190,401 +0.25(+0.53%)
Jul 09, 2021 46.50 46.89 46.47 46.89 3,137,859 +1.01(+2.20%)
Jul 08, 2021 45.80 45.95 45.55 45.88 2,841,290 -0.83(-1.78%)
Jul 07, 2021 46.56 46.75 46.40 46.71 3,744,113 +0.31(+0.67%)
Jul 06, 2021 46.82 46.83 46.22 46.40 1,626,635 -0.60(-1.28%)
Jul 02, 2021 46.94 47.01 46.75 47.00 1,613,728 +0.05(+0.11%)
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.