Skip to main content

Euro Stoxx 50 ETF SPDR (NY: FEZ )

52.62 -0.17 (-0.33%)
Streaming Delayed Price Updated: 10:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 34.45 34.68 34.43 34.63 2,765,523 +0.38(+1.10%)
Sep 28, 2017 34.27 34.32 34.23 34.25 5,705,531 +0.12(+0.34%)
Sep 27, 2017 34.22 34.04 34.13 1,374,801 +0.10(+0.30%)
Sep 26, 2017 34.07 34.10 33.90 34.03 1,997,673 -0.15(-0.44%)
Sep 25, 2017 34.29 34.38 34.10 34.18 2,860,899 -0.32(-0.92%)
Sep 22, 2017 34.59 34.64 34.50 34.50 1,516,080 +0.03(+0.10%)
Sep 21, 2017 34.43 34.52 34.41 34.47 2,291,788 +0.06(+0.17%)
Sep 20, 2017 34.48 34.57 34.20 34.41 2,544,495 -0.12(-0.34%)
Sep 19, 2017 34.49 34.55 34.46 34.53 3,391,340 +0.13(+0.39%)
Sep 18, 2017 34.38 34.44 34.33 34.39 8,445,179 +0.11(+0.32%)
Sep 15, 2017 34.28 34.33 34.19 34.28 2,780,137 +0.04(+0.12%)
Sep 14, 2017 34.08 34.25 34.08 34.24 1,687,849 +0.13(+0.37%)
Sep 13, 2017 34.28 34.30 34.08 34.12 2,688,100 -0.15(-0.44%)
Sep 12, 2017 34.23 34.28 34.21 34.27 2,610,672 +0.14(+0.42%)
Sep 11, 2017 34.04 34.19 34.04 34.13 3,735,575 +0.35(+1.04%)
Sep 08, 2017 33.86 33.87 33.74 33.77 1,583,280 -0.03(-0.07%)
Sep 07, 2017 33.88 33.89 33.70 33.80 4,024,343 +0.29(+0.87%)
Sep 06, 2017 33.45 33.57 33.40 33.51 2,358,471 +0.42(+1.26%)
Sep 05, 2017 33.31 33.36 32.95 33.09 3,024,596 -0.28(-0.83%)
Sep 01, 2017 33.46 33.49 33.33 33.36 2,095,317 +0.09(+0.28%)
Aug 31, 2017 33.20 33.29 33.10 33.27 2,751,042 +0.19(+0.58%)
Aug 30, 2017 33.15 33.17 33.05 33.08 1,750,556 -0.14(-0.43%)
Aug 29, 2017 33.11 33.31 33.08 33.22 2,456,669 -0.16(-0.48%)
Aug 28, 2017 33.45 33.46 33.36 33.38 1,266,569 -0.04(-0.13%)
Aug 25, 2017 33.24 33.49 33.22 33.42 3,111,109 +0.28(+0.83%)
Aug 24, 2017 33.26 33.29 33.13 33.15 1,616,083 -0.03(-0.10%)
Aug 23, 2017 33.10 33.20 33.06 33.18 2,429,511 -0.02(-0.05%)
Aug 22, 2017 33.05 33.20 33.05 33.20 3,151,149 +0.26(+0.79%)
Aug 21, 2017 32.94 33.01 32.82 32.94 3,354,187 -0.07(-0.20%)
Aug 18, 2017 32.90 33.10 32.82 33.00 3,789,735 +0.13(+0.41%)
Aug 17, 2017 33.16 33.23 32.85 32.87 3,440,002 -0.45(-1.36%)
Aug 16, 2017 33.31 33.41 33.23 33.32 2,811,904 +0.14(+0.43%)
Aug 15, 2017 33.18 33.21 33.01 33.18 1,969,410 +0.03(+0.10%)
Aug 14, 2017 33.14 33.26 33.11 33.15 3,721,659 +0.34(+1.05%)
Aug 11, 2017 32.86 32.90 32.70 32.80 3,512,609 +0.00(+0.00%)
Aug 10, 2017 33.00 33.02 32.77 32.80 5,772,278 -0.54(-1.61%)
Aug 09, 2017 33.10 33.34 33.06 33.34 3,688,455 -0.21(-0.62%)
Aug 08, 2017 33.71 33.76 33.50 33.55 2,628,085 -0.16(-0.47%)
Aug 07, 2017 33.68 33.72 33.66 33.71 1,718,267 -0.01(-0.02%)
Aug 04, 2017 33.74 33.79 33.61 33.72 2,985,293 +0.18(+0.52%)
Aug 03, 2017 33.52 33.66 33.46 33.54 5,566,083 +0.09(+0.28%)
Aug 02, 2017 33.51 33.53 33.34 33.45 1,275,819 +0.01(+0.03%)
Aug 01, 2017 33.48 33.58 33.41 33.44 3,590,563 +0.21(+0.63%)
Jul 31, 2017 33.26 33.27 33.09 33.23 1,944,232 +0.00(+0.00%)
Jul 28, 2017 33.10 33.25 33.05 33.23 1,608,701 +0.09(+0.28%)
Jul 27, 2017 33.28 33.30 33.00 33.14 2,579,589 -0.08(-0.23%)
Jul 26, 2017 33.10 33.29 33.04 33.21 3,151,862 +0.23(+0.71%)
Jul 25, 2017 33.23 33.27 32.95 32.98 3,830,211 +0.11(+0.33%)
Jul 24, 2017 32.81 32.90 32.72 32.87 2,233,972 -0.03(-0.10%)
Jul 21, 2017 32.86 32.91 32.66 32.90 2,753,253 -0.23(-0.71%)
Jul 20, 2017 33.15 33.20 33.04 33.14 2,717,491 +0.23(+0.69%)
Jul 19, 2017 32.82 32.93 32.82 32.91 1,999,761 +0.10(+0.31%)
Jul 18, 2017 32.75 32.85 32.73 32.81 1,911,026 -0.06(-0.18%)
Jul 17, 2017 32.89 32.90 32.82 32.87 1,635,712 -0.14(-0.43%)
Jul 14, 2017 32.82 33.05 32.78 33.01 2,580,740 +0.18(+0.56%)
Jul 13, 2017 32.79 32.85 32.70 32.83 2,095,476 +0.11(+0.33%)
Jul 12, 2017 32.69 32.79 32.67 32.72 3,224,648 +0.23(+0.72%)
Jul 11, 2017 32.28 32.51 32.22 32.49 4,368,981 +0.15(+0.47%)
Jul 10, 2017 32.21 32.38 32.20 32.33 1,688,336 +0.08(+0.23%)
Jul 07, 2017 32.13 32.29 32.06 32.26 1,730,015 +0.14(+0.44%)
Jul 06, 2017 32.27 32.01 32.12 3,495,615 -0.13(-0.39%)
Jul 05, 2017 32.15 32.25 32.07 32.24 1,971,204 -0.01(-0.03%)
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.