Skip to main content

Euro Stoxx 50 ETF SPDR (NY: FEZ )

52.55 -0.24 (-0.45%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 43.87 43.94 43.59 43.61 2,219,732 +0.11(+0.26%)
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%)
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.