Skip to main content

Euro Stoxx 50 ETF SPDR (NY: FEZ )

52.51 -0.28 (-0.53%)
Streaming Delayed Price Updated: 1:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 44.03 44.28 44.01 44.23 2,447,105 -0.15(-0.33%)
Oct 28, 2021 44.11 44.45 44.11 44.38 2,622,137 +0.54(+1.23%)
Oct 27, 2021 44.01 44.13 43.83 43.84 1,102,285 -0.10(-0.23%)
Oct 26, 2021 44.08 43.94 1,585,911 +0.27(+0.62%)
Oct 25, 2021 43.76 43.77 43.62 43.67 1,255,087 -0.19(-0.44%)
Oct 22, 2021 43.78 43.96 43.68 43.87 1,616,787 +0.33(+0.77%)
Oct 21, 2021 43.45 43.56 43.41 43.53 1,988,949 -0.13(-0.30%)
Oct 20, 2021 43.57 43.71 43.49 43.66 1,741,651 +0.17(+0.38%)
Oct 19, 2021 43.45 43.57 43.41 43.50 1,139,464 +0.18(+0.41%)
Oct 18, 2021 43.15 43.34 43.05 43.32 1,627,909 -0.28(-0.64%)
Oct 15, 2021 43.47 43.60 43.39 43.60 1,061,068 +0.33(+0.77%)
Oct 14, 2021 43.14 43.30 43.06 43.27 1,229,866 +0.67(+1.57%)
Oct 13, 2021 42.35 42.64 42.25 42.60 1,691,699 +0.63(+1.50%)
Oct 12, 2021 42.01 42.11 41.87 41.97 1,549,237 -0.03(-0.07%)
Oct 11, 2021 42.15 42.36 41.98 42.00 1,287,019 -0.27(-0.64%)
Oct 08, 2021 42.49 42.51 42.17 42.27 4,519,675 -0.11(-0.26%)
Oct 07, 2021 42.23 42.55 42.23 42.38 1,559,095 +0.47(+1.13%)
Oct 06, 2021 41.51 41.92 41.39 41.90 3,217,713 -0.30(-0.70%)
Oct 05, 2021 41.94 42.39 41.88 42.20 1,928,966 +0.40(+0.95%)
Oct 04, 2021 42.10 42.14 41.61 41.80 3,731,912 -0.37(-0.88%)
Oct 01, 2021 42.14 42.30 41.78 42.17 3,800,258 +0.22(+0.53%)
Sep 30, 2021 42.31 42.35 41.80 41.95 5,096,104 -0.43(-1.01%)
Sep 29, 2021 42.71 42.71 42.34 42.38 2,659,125 -0.23(-0.54%)
Sep 28, 2021 43.01 43.02 42.41 42.61 9,422,000 -1.12(-2.56%)
Sep 27, 2021 43.69 43.81 43.60 43.73 1,618,180 +0.02(+0.04%)
Sep 24, 2021 43.64 43.80 43.61 43.71 1,341,828 -0.45(-1.03%)
Sep 23, 2021 43.96 44.26 43.96 44.16 2,929,505 +0.62(+1.43%)
Sep 22, 2021 43.54 43.94 43.52 43.54 3,757,889 +0.54(+1.25%)
Sep 21, 2021 43.05 43.26 42.91 43.01 6,028,872 +0.56(+1.31%)
Sep 20, 2021 42.33 42.58 42.08 42.45 4,187,228 -0.98(-2.25%)
Sep 17, 2021 43.95 44.01 43.21 43.43 4,524,176 -0.74(-1.68%)
Sep 16, 2021 44.05 44.20 43.86 44.17 1,458,119 +0.03(+0.06%)
Sep 15, 2021 44.07 44.14 43.83 44.14 1,802,287 -0.07(-0.17%)
Sep 14, 2021 44.51 44.53 44.15 44.21 1,285,185 -0.14(-0.31%)
Sep 13, 2021 44.39 44.42 44.16 44.35 2,444,957 +0.41(+0.93%)
Sep 10, 2021 44.36 44.41 43.93 43.95 2,336,766 -0.15(-0.34%)
Sep 09, 2021 44.15 44.35 44.05 44.09 1,696,489 -0.11(-0.25%)
Sep 08, 2021 44.38 44.46 44.08 44.20 1,668,675 -0.50(-1.12%)
Sep 07, 2021 44.82 44.87 44.67 44.70 1,150,023 +0.06(+0.12%)
Sep 03, 2021 44.61 44.76 44.50 44.65 1,600,759 -0.29(-0.64%)
Sep 02, 2021 44.93 44.97 44.84 44.94 751,777 +0.17(+0.37%)
Sep 01, 2021 44.68 44.94 44.63 44.77 1,284,466 +0.43(+0.96%)
Aug 31, 2021 44.37 44.38 44.14 44.34 1,618,302 -0.01(-0.02%)
Aug 30, 2021 44.35 44.39 44.27 44.35 1,348,932 +0.07(+0.17%)
Aug 27, 2021 43.87 44.33 43.84 44.28 1,127,609 +0.47(+1.08%)
Aug 26, 2021 43.88 43.97 43.76 43.81 868,259 -0.21(-0.48%)
Aug 25, 2021 43.97 44.06 43.91 44.02 688,396 +0.05(+0.11%)
Aug 24, 2021 43.83 44.02 43.79 43.97 1,307,212 -0.02(-0.04%)
Aug 23, 2021 43.81 44.02 43.76 43.99 1,882,313 +0.48(+1.11%)
Aug 20, 2021 43.22 43.54 43.20 43.51 1,926,162 +0.24(+0.56%)
Aug 19, 2021 43.06 43.36 43.05 43.27 2,266,584 -0.46(-1.06%)
Aug 18, 2021 43.83 44.07 43.72 43.73 1,608,534 -0.25(-0.57%)
Aug 17, 2021 44.01 44.09 43.79 43.98 1,776,909 -0.45(-1.02%)
Aug 16, 2021 44.35 44.46 44.19 44.44 1,875,881 -0.26(-0.58%)
Aug 13, 2021 44.57 44.72 44.53 44.69 733,220 +0.27(+0.60%)
Aug 12, 2021 44.45 44.49 44.34 44.43 897,484 +0.13(+0.29%)
Aug 11, 2021 44.28 44.32 44.19 44.30 1,499,351 +0.28(+0.63%)
Aug 10, 2021 44.00 44.04 43.95 44.02 1,675,527 +0.06(+0.15%)
Aug 09, 2021 44.05 44.07 43.94 43.95 1,272,965 -0.08(-0.19%)
Aug 06, 2021 44.10 44.15 43.97 44.04 1,169,708 -0.07(-0.17%)
Aug 05, 2021 44.13 44.20 44.06 44.11 871,668 +0.20(+0.46%)
Aug 04, 2021 44.03 44.12 43.90 43.91 2,069,883 +0.02(+0.04%)
Aug 03, 2021 43.86 43.92 43.62 43.89 1,758,596 +0.28(+0.64%)
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.