Skip to main content

Euro Stoxx 50 ETF SPDR (NY: FEZ )

50.08 -0.42 (-0.83%)
Streaming Delayed Price Updated: 12:50 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 33.88 35.21 33.86 34.94 774,925 +0.32(+0.92%)
Jan 30, 2008 34.39 35.34 34.22 34.62 194,171 +0.02(+0.05%)
Jan 29, 2008 34.54 34.79 34.26 34.60 289,017 +0.15(+0.44%)
Jan 28, 2008 33.92 34.46 33.61 34.45 224,806 +0.84(+2.51%)
Jan 25, 2008 34.99 35.06 33.55 33.61 481,429 -1.08(-3.12%)
Jan 24, 2008 34.14 34.69 33.80 34.69 891,860 +1.54(+4.64%)
Jan 23, 2008 31.82 33.26 31.39 33.15 1,105,528 -0.89(-2.63%)
Jan 22, 2008 32.58 35.27 32.57 34.04 808,833 -1.94(-5.40%)
Jan 21, 2008 36.75 36.83 35.76 35.99 0 +0.00(+0.00%)
Jan 18, 2008 36.75 36.83 35.76 35.99 265,014 -0.19(-0.52%)
Jan 17, 2008 37.23 37.31 36.09 36.18 424,809 -0.76(-2.05%)
Jan 16, 2008 37.56 37.84 36.84 36.93 409,454 -0.79(-2.09%)
Jan 15, 2008 38.38 38.46 37.69 37.72 220,376 -1.36(-3.49%)
Jan 14, 2008 38.98 39.08 38.66 39.08 161,862 +0.88(+2.31%)
Jan 11, 2008 38.44 38.49 38.06 38.20 283,894 -0.53(-1.37%)
Jan 10, 2008 38.30 38.93 38.26 38.73 209,725 +0.17(+0.44%)
Jan 09, 2008 38.36 38.66 38.14 38.56 402,116 +0.24(+0.62%)
Jan 08, 2008 39.06 39.19 38.28 38.33 154,665 -0.41(-1.05%)
Jan 07, 2008 38.80 38.88 38.59 38.73 205,991 +0.30(+0.78%)
Jan 04, 2008 39.09 39.09 38.43 38.43 183,506 -0.81(-2.06%)
Jan 03, 2008 39.12 39.34 39.12 39.24 68,030 +0.13(+0.34%)
Jan 02, 2008 39.50 39.58 39.05 39.11 297,814 -0.07(-0.18%)
Jan 01, 2008 39.51 39.68 39.18 39.18 334,692 +0.00(+0.00%)
Dec 31, 2007 39.51 39.68 39.18 39.18 334,692 -0.62(-1.56%)
Dec 28, 2007 39.76 40.01 39.68 39.80 190,817 +0.51(+1.29%)
Dec 27, 2007 39.47 39.56 39.19 39.29 246,077 +0.06(+0.16%)
Dec 26, 2007 39.38 39.63 39.13 39.23 225,520 +0.14(+0.37%)
Dec 24, 2007 39.21 39.32 39.05 39.08 390,741 +0.14(+0.35%)
Dec 21, 2007 39.31 39.38 38.54 38.95 429,767 -0.03(-0.06%)
Dec 20, 2007 38.83 38.97 38.64 38.97 376,346 +0.34(+0.87%)
Dec 19, 2007 38.90 39.04 38.49 38.63 271,103 -0.32(-0.82%)
Dec 18, 2007 39.24 39.24 38.43 38.95 183,455 +0.43(+1.10%)
Dec 17, 2007 38.80 38.91 38.48 38.53 313,968 -0.73(-1.86%)
Dec 14, 2007 39.39 39.64 39.18 39.26 353,154 -1.04(-2.59%)
Dec 13, 2007 40.40 40.48 39.82 40.30 243,113 -0.61(-1.48%)
Dec 12, 2007 41.26 41.26 40.66 40.91 209,365 +0.86(+2.15%)
Dec 11, 2007 41.07 41.19 39.93 40.05 381,144 -1.13(-2.73%)
Dec 10, 2007 41.01 41.26 40.95 41.17 196,090 +0.44(+1.07%)
Dec 07, 2007 40.86 40.92 40.69 40.73 178,496 -0.13(-0.32%)
Dec 06, 2007 40.36 40.86 40.28 40.86 236,876 +0.44(+1.10%)
Dec 05, 2007 40.36 40.58 40.27 40.42 199,129 +0.35(+0.87%)
Dec 04, 2007 39.97 40.15 39.95 40.07 194,810 -0.01(-0.02%)
Dec 03, 2007 40.11 40.24 40.03 40.08 233,517 -0.12(-0.30%)
Nov 30, 2007 40.89 40.89 40.03 40.20 655,953 +0.16(+0.39%)
Nov 29, 2007 40.28 40.28 39.71 40.04 1,075,460 -0.51(-1.25%)
Nov 28, 2007 40.15 40.57 39.45 40.55 2,149,958 +1.25(+3.18%)
Nov 27, 2007 38.61 39.32 38.61 39.30 197,114 +0.63(+1.63%)
Nov 26, 2007 39.76 39.76 38.66 38.66 213,524 -0.87(-2.20%)
Nov 23, 2007 39.33 39.65 39.31 39.53 51,981 +0.72(+1.85%)
Nov 21, 2007 38.98 39.13 38.61 38.81 351,875 -0.58(-1.46%)
Nov 20, 2007 38.76 39.51 38.76 39.39 196,138 +0.91(+2.36%)
Nov 19, 2007 39.43 39.43 38.43 38.48 617,757 -0.86(-2.18%)
Nov 16, 2007 39.03 39.45 38.86 39.34 274,944 +0.41(+1.04%)
Nov 15, 2007 39.78 39.78 38.61 38.93 774,058 -0.47(-1.19%)
Nov 14, 2007 40.35 40.35 39.38 39.40 706,458 -0.31(-0.77%)
Nov 13, 2007 39.19 39.79 39.15 39.71 692,554 +1.06(+2.73%)
Nov 12, 2007 38.85 39.08 38.53 38.65 856,000 -0.51(-1.31%)
Nov 09, 2007 44.92 39.62 39.14 39.16 180,096 -0.94(-2.35%)
Nov 08, 2007 39.98 40.17 39.59 40.11 889,444 +0.28(+0.71%)
Nov 07, 2007 40.33 40.38 39.69 39.83 110,200 -0.48(-1.19%)
Nov 06, 2007 40.09 40.34 39.91 40.31 128,434 +0.57(+1.43%)
Nov 05, 2007 39.54 39.86 39.51 39.74 238,475 -0.34(-0.86%)
Nov 02, 2007 39.70 40.10 39.58 40.08 66,056 +0.51(+1.28%)
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.