Skip to main content

Euro Stoxx 50 ETF SPDR (NY: FEZ )

52.55 -0.24 (-0.45%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 22.62 22.65 22.22 22.29 913,045 -0.68(-2.97%)
Sep 27, 2012 22.81 23.07 22.65 22.98 387,765 +0.28(+1.23%)
Sep 26, 2012 22.83 22.86 22.61 22.70 669,645 -0.40(-1.71%)
Sep 25, 2012 23.39 23.54 23.08 23.09 767,361 -0.24(-1.02%)
Sep 24, 2012 23.25 23.41 23.18 23.33 498,286 -0.17(-0.70%)
Sep 21, 2012 23.62 23.65 23.49 23.49 404,686 +0.15(+0.63%)
Sep 20, 2012 23.14 23.36 23.06 23.35 713,497 -0.24(-1.00%)
Sep 19, 2012 23.48 23.66 23.37 23.58 1,887,438 +0.14(+0.61%)
Sep 18, 2012 23.50 23.54 23.38 23.44 574,687 -0.34(-1.45%)
Sep 17, 2012 23.90 23.98 23.73 23.78 1,202,026 -0.12(-0.50%)
Sep 14, 2012 23.89 24.15 23.82 23.90 1,905,107 +0.33(+1.40%)
Sep 13, 2012 23.11 23.67 22.96 23.58 2,085,355 +0.32(+1.38%)
Sep 12, 2012 23.40 23.40 23.17 23.25 674,525 +0.14(+0.59%)
Sep 11, 2012 22.78 23.19 22.75 23.12 815,852 +0.49(+2.18%)
Sep 10, 2012 22.76 22.83 22.59 22.62 660,381 -0.29(-1.28%)
Sep 07, 2012 22.90 22.95 22.80 22.92 1,171,737 +0.47(+2.07%)
Sep 06, 2012 21.95 22.52 21.95 22.45 2,826,859 +0.83(+3.84%)
Sep 05, 2012 21.74 21.77 21.55 21.62 1,295,560 +0.02(+0.10%)
Sep 04, 2012 21.74 21.75 21.51 21.60 455,011 +0.08(+0.37%)
Aug 31, 2012 21.61 21.71 21.36 21.52 1,250,878 +0.37(+1.76%)
Aug 30, 2012 21.38 21.41 21.09 21.15 1,083,877 -0.34(-1.57%)
Aug 29, 2012 21.52 21.54 21.40 21.49 195,192 -0.06(-0.27%)
Aug 27, 2012 21.57 21.69 21.53 21.54 414,504 +0.13(+0.60%)
Aug 24, 2012 21.22 21.56 21.15 21.41 461,500 +0.00(+0.00%)
Aug 23, 2012 21.44 21.55 21.30 21.41 373,088 -0.29(-1.35%)
Aug 22, 2012 21.53 21.77 21.50 21.71 554,852 -0.02(-0.10%)
Aug 21, 2012 21.74 21.91 21.66 21.73 646,119 +0.24(+1.13%)
Aug 20, 2012 21.41 21.51 21.26 21.49 428,155 +0.02(+0.10%)
Aug 17, 2012 21.47 21.51 21.33 21.46 2,438,489 +0.04(+0.20%)
Aug 16, 2012 21.15 21.49 21.12 21.42 633,519 +0.42(+1.98%)
Aug 15, 2012 20.97 21.07 20.96 21.01 296,990 -0.06(-0.27%)
Aug 14, 2012 21.11 21.11 20.98 21.06 269,058 +0.05(+0.24%)
Aug 13, 2012 21.06 21.16 20.89 21.01 204,268 -0.01(-0.07%)
Aug 10, 2012 20.82 21.06 20.71 21.03 196,444 -0.02(-0.10%)
Aug 09, 2012 20.93 21.14 20.92 21.05 207,070 -0.11(-0.51%)
Aug 08, 2012 20.99 21.20 20.99 21.16 845,986 -0.14(-0.64%)
Aug 07, 2012 20.89 21.41 21.24 21.29 852,466 +0.40(+1.92%)
Aug 06, 2012 20.86 21.00 20.81 20.89 476,599 +0.26(+1.28%)
Aug 03, 2012 20.18 20.70 20.16 20.63 576,793 +1.27(+6.58%)
Aug 02, 2012 19.56 19.77 19.16 19.35 994,701 -0.70(-3.50%)
Aug 01, 2012 20.23 20.24 20.03 20.05 672,722 +0.01(+0.04%)
Jul 31, 2012 20.12 20.22 20.05 20.05 890,781 -0.07(-0.36%)
Jul 30, 2012 20.00 20.19 20.00 20.12 560,257 -0.05(-0.25%)
Jul 27, 2012 19.77 20.28 19.74 20.17 1,409,220 +0.73(+3.75%)
Jul 26, 2012 19.27 19.48 19.22 19.44 1,553,695 +0.97(+5.27%)
Jul 25, 2012 18.57 18.59 18.35 18.47 724,133 +0.24(+1.34%)
Jul 24, 2012 18.56 18.56 18.09 18.22 620,189 -0.41(-2.23%)
Jul 23, 2012 18.48 18.70 18.37 18.64 665,959 -0.49(-2.58%)
Jul 20, 2012 19.25 19.30 19.10 19.13 781,225 -0.76(-3.81%)
Jul 19, 2012 19.83 19.93 19.75 19.89 418,285 +0.13(+0.65%)
Jul 18, 2012 19.44 19.78 19.44 19.76 883,792 +0.17(+0.88%)
Jul 17, 2012 19.58 19.62 19.22 19.59 796,575 +0.18(+0.92%)
Jul 16, 2012 19.34 19.49 19.20 19.41 834,296 -0.04(-0.18%)
Jul 13, 2012 19.15 19.50 19.15 19.45 419,307 +0.26(+1.38%)
Jul 12, 2012 19.10 19.23 18.95 19.18 744,023 -0.16(-0.85%)
Jul 11, 2012 19.30 19.43 19.21 19.35 241,070 +0.17(+0.90%)
Jul 10, 2012 19.50 19.55 19.15 19.18 492,552 -0.18(-0.92%)
Jul 09, 2012 19.33 19.35 19.21 19.35 169,342 -0.01(-0.07%)
Jul 06, 2012 19.48 19.53 19.23 19.37 401,748 -0.47(-2.38%)
Jul 05, 2012 19.85 19.93 19.67 19.84 793,113 -0.70(-3.41%)
Jul 03, 2012 20.33 20.57 20.32 20.54 488,119 +0.18(+0.88%)
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.