Skip to main content

Euro Stoxx 50 ETF SPDR (NY: FEZ )

49.79 -0.66 (-1.31%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 30.08 30.14 29.92 29.94 1,012,345 +0.05(+0.18%)
Nov 27, 2013 29.90 30.00 29.83 29.88 2,257,515 +0.12(+0.40%)
Nov 26, 2013 29.67 29.79 29.60 29.76 1,340,508 +0.16(+0.54%)
Nov 25, 2013 29.66 29.68 29.57 29.60 2,352,294 -0.04(-0.12%)
Nov 22, 2013 29.52 29.66 29.48 29.64 1,372,075 +0.26(+0.89%)
Nov 21, 2013 29.26 29.39 29.20 29.38 1,329,880 +0.30(+1.04%)
Nov 20, 2013 29.44 29.55 28.99 29.08 2,742,175 -0.34(-1.15%)
Nov 19, 2013 29.50 29.58 29.35 29.42 3,357,824 -0.17(-0.59%)
Nov 18, 2013 29.81 29.85 29.55 29.59 1,889,284 +0.16(+0.54%)
Nov 15, 2013 29.42 29.47 29.35 29.43 2,126,753 +0.10(+0.35%)
Nov 14, 2013 29.15 29.40 29.10 29.33 2,208,302 +0.23(+0.80%)
Nov 12, 2013 29.15 29.26 28.99 29.10 1,143,009 -0.16(-0.55%)
Nov 11, 2013 29.15 29.26 29.11 29.26 1,202,905 +0.26(+0.90%)
Nov 08, 2013 28.77 29.01 28.74 28.99 13,453,837 +0.09(+0.30%)
Nov 07, 2013 29.41 29.45 28.88 28.91 6,984,580 -0.61(-2.07%)
Nov 06, 2013 29.49 29.64 29.43 29.52 5,258,189 +0.34(+1.17%)
Nov 05, 2013 29.14 29.23 28.99 29.18 2,052,896 -0.41(-1.40%)
Nov 04, 2013 29.55 29.60 29.48 29.59 2,941,604 +0.10(+0.35%)
Nov 01, 2013 29.55 29.60 29.29 29.49 2,917,339 -0.20(-0.67%)
Oct 31, 2013 29.75 29.84 29.59 29.69 1,607,710 -0.03(-0.11%)
Oct 30, 2013 29.90 29.92 29.61 29.72 2,168,292 -0.18(-0.61%)
Oct 29, 2013 29.91 29.96 29.82 29.90 5,327,879 +0.19(+0.65%)
Oct 28, 2013 29.69 29.79 29.61 29.71 1,600,371 -0.19(-0.62%)
Oct 25, 2013 29.90 29.92 29.79 29.90 1,280,063 -0.02(-0.07%)
Oct 24, 2013 29.90 29.93 29.82 29.92 1,412,762 +0.24(+0.81%)
Oct 23, 2013 29.69 29.73 29.58 29.68 1,509,855 -0.23(-0.78%)
Oct 22, 2013 29.80 30.03 29.80 29.91 2,911,339 +0.34(+1.16%)
Oct 21, 2013 29.51 29.58 29.50 29.57 20,505,866 -0.04(-0.15%)
Oct 18, 2013 29.52 29.64 29.47 29.61 2,794,810 +0.17(+0.58%)
Oct 17, 2013 29.21 29.48 29.19 29.44 1,484,424 +0.34(+1.16%)
Oct 16, 2013 28.99 29.17 28.97 29.10 2,088,411 +0.28(+0.98%)
Oct 15, 2013 28.84 28.92 28.81 28.82 1,350,537 -0.09(-0.33%)
Oct 14, 2013 28.74 28.95 28.71 28.91 1,187,057 +0.12(+0.43%)
Oct 11, 2013 28.71 28.81 28.68 28.79 1,600,851 +0.03(+0.10%)
Oct 10, 2013 28.53 28.80 28.50 28.76 3,346,385 +0.69(+2.46%)
Oct 09, 2013 28.08 28.15 27.89 28.07 1,351,384 +0.09(+0.31%)
Oct 08, 2013 28.26 28.27 27.97 27.98 1,340,108 -0.22(-0.77%)
Oct 07, 2013 28.10 28.32 28.08 28.20 903,254 -0.10(-0.36%)
Oct 04, 2013 28.29 28.43 28.24 28.30 992,630 +0.17(+0.59%)
Oct 03, 2013 28.25 28.26 28.08 28.14 1,985,095 -0.20(-0.72%)
Oct 02, 2013 28.29 28.35 28.10 28.34 2,269,180 +0.07(+0.23%)
Oct 01, 2013 28.08 28.35 28.00 28.27 2,185,672 +0.13(+0.47%)
Sep 27, 2013 28.14 28.22 28.08 28.14 1,177,985 +0.01(+0.03%)
Sep 26, 2013 28.11 28.22 28.02 28.14 789,008 -0.01(-0.05%)
Sep 25, 2013 28.05 28.24 28.02 28.15 1,134,709 +0.11(+0.39%)
Sep 24, 2013 28.10 28.17 27.98 28.04 1,604,569 +0.07(+0.23%)
Sep 23, 2013 28.04 28.11 27.83 27.98 952,281 -0.09(-0.31%)
Sep 20, 2013 28.23 28.27 28.05 28.06 2,723,022 -0.19(-0.69%)
Sep 19, 2013 28.38 28.38 28.17 28.26 1,717,424 -0.13(-0.46%)
Sep 18, 2013 27.56 28.44 27.47 28.39 2,023,808 +0.84(+3.06%)
Sep 17, 2013 27.44 27.56 27.44 27.55 1,117,964 +0.12(+0.45%)
Sep 16, 2013 27.57 27.58 27.41 27.42 1,240,546 +0.22(+0.83%)
Sep 13, 2013 27.07 27.20 26.94 27.20 2,913,656 +0.15(+0.56%)
Sep 12, 2013 27.06 27.21 27.02 27.05 1,852,340 -0.15(-0.53%)
Sep 11, 2013 26.98 27.20 26.96 27.19 1,415,024 +0.26(+0.97%)
Sep 10, 2013 26.86 26.97 26.81 26.93 2,558,768 +0.41(+1.56%)
Sep 09, 2013 26.32 26.57 26.30 26.52 954,074 +0.30(+1.16%)
Sep 06, 2013 26.16 26.29 25.91 26.21 1,534,840 +0.30(+1.15%)
Sep 05, 2013 25.81 25.96 25.78 25.91 1,377,423 -0.06(-0.22%)
Sep 04, 2013 25.60 26.03 25.56 25.97 950,705 +0.14(+0.53%)
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.