Skip to main content

Euro Stoxx 50 ETF SPDR (NY: FEZ )

50.03 -0.07 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 34.58 34.66 34.52 34.57 2,490,593 -0.07(-0.20%)
Nov 27, 2019 34.61 34.66 34.56 34.64 906,986 +0.00(+0.00%)
Nov 26, 2019 34.61 34.67 34.57 34.64 816,083 +0.03(+0.08%)
Nov 25, 2019 34.55 34.64 34.54 34.61 710,681 +0.11(+0.33%)
Nov 22, 2019 34.60 34.63 34.43 34.50 638,934 -0.04(-0.13%)
Nov 21, 2019 34.57 34.61 34.43 34.54 1,382,897 +0.05(+0.15%)
Nov 20, 2019 34.54 34.60 34.36 34.49 2,136,991 -0.21(-0.60%)
Nov 19, 2019 34.86 34.88 34.62 34.70 1,485,142 -0.03(-0.10%)
Nov 18, 2019 34.60 34.81 34.56 34.74 2,249,142 -0.01(-0.03%)
Nov 15, 2019 34.61 34.74 34.61 34.74 2,480,252 +0.25(+0.73%)
Nov 14, 2019 34.40 34.51 34.38 34.49 2,198,737 -0.01(-0.03%)
Nov 13, 2019 34.43 34.53 34.42 34.50 1,525,135 -0.10(-0.28%)
Nov 12, 2019 34.61 34.68 34.54 34.60 1,750,382 -0.01(-0.03%)
Nov 11, 2019 34.50 34.61 34.48 34.61 1,228,317 -0.01(-0.03%)
Nov 08, 2019 34.52 34.61 34.43 34.61 1,380,815 +0.00(+0.00%)
Nov 07, 2019 34.67 34.70 34.59 34.61 2,846,167 +0.09(+0.25%)
Nov 06, 2019 34.55 34.62 34.47 34.53 1,482,606 +0.05(+0.15%)
Nov 05, 2019 34.47 34.49 34.36 34.47 1,702,756 -0.03(-0.10%)
Nov 04, 2019 34.65 34.67 34.47 34.51 3,286,455 +0.20(+0.58%)
Nov 01, 2019 34.27 34.34 34.22 34.31 2,813,105 +0.22(+0.64%)
Oct 31, 2019 34.14 34.14 33.97 34.09 6,727,035 -0.09(-0.25%)
Oct 30, 2019 33.94 34.20 33.74 34.18 2,408,241 +0.17(+0.51%)
Oct 29, 2019 33.94 34.07 33.93 34.00 2,097,001 -0.03(-0.08%)
Oct 28, 2019 34.02 34.11 34.02 34.03 1,376,857 +0.09(+0.26%)
Oct 25, 2019 33.89 33.99 33.87 33.94 1,636,228 -0.03(-0.10%)
Oct 24, 2019 34.04 34.06 33.91 33.98 2,386,317 +0.01(+0.03%)
Oct 23, 2019 33.80 33.99 33.78 33.97 2,194,759 +0.22(+0.64%)
Oct 22, 2019 33.88 34.02 33.72 33.75 2,685,875 -0.19(-0.56%)
Oct 21, 2019 34.04 34.06 33.90 33.94 1,943,447 +0.15(+0.44%)
Oct 18, 2019 33.72 33.86 33.64 33.80 2,506,103 +0.05(+0.15%)
Oct 17, 2019 33.91 33.94 33.64 33.74 3,945,522 +0.08(+0.23%)
Oct 16, 2019 33.62 33.75 33.59 33.67 3,172,901 +0.06(+0.18%)
Oct 15, 2019 33.29 33.72 33.27 33.60 4,241,012 +0.44(+1.34%)
Oct 14, 2019 33.09 33.20 33.06 33.16 1,582,516 -0.01(-0.03%)
Oct 11, 2019 33.15 33.40 33.13 33.17 5,813,949 +0.66(+2.03%)
Oct 10, 2019 32.29 32.59 32.24 32.51 3,530,790 +0.32(+1.00%)
Oct 09, 2019 32.13 32.26 32.07 32.19 2,076,101 +0.37(+1.18%)
Oct 08, 2019 31.94 31.99 31.78 31.81 2,828,385 -0.35(-1.08%)
Oct 07, 2019 32.13 32.33 32.11 32.16 1,965,203 +0.01(+0.03%)
Oct 04, 2019 31.92 32.15 31.87 32.15 2,690,051 +0.25(+0.79%)
Oct 03, 2019 31.63 31.90 31.49 31.90 4,929,963 +0.23(+0.74%)
Oct 02, 2019 31.97 31.99 31.52 31.66 4,951,734 -0.83(-2.55%)
Oct 01, 2019 32.80 32.81 32.42 32.49 6,333,238 -0.36(-1.09%)
Sep 30, 2019 32.73 32.93 32.71 32.85 2,444,090 +0.21(+0.64%)
Sep 27, 2019 32.73 32.82 32.58 32.64 2,778,751 -0.06(-0.19%)
Sep 26, 2019 32.68 32.75 32.60 32.70 2,574,079 +0.17(+0.51%)
Sep 25, 2019 32.43 32.56 32.28 32.53 4,101,745 -0.21(-0.64%)
Sep 24, 2019 32.91 32.94 32.68 32.74 2,979,892 -0.13(-0.40%)
Sep 23, 2019 32.77 32.93 32.74 32.87 2,274,520 -0.17(-0.50%)
Sep 20, 2019 33.18 33.26 33.01 33.04 2,279,185 -0.02(-0.07%)
Sep 19, 2019 33.15 33.18 33.04 33.06 2,191,201 +0.11(+0.34%)
Sep 18, 2019 32.90 33.04 32.78 32.95 1,925,298 -0.01(-0.03%)
Sep 17, 2019 32.73 32.97 32.71 32.96 1,534,686 +0.22(+0.66%)
Sep 16, 2019 32.85 32.85 32.69 32.74 4,642,251 -0.41(-1.23%)
Sep 13, 2019 33.20 33.26 33.12 33.15 2,079,846 +0.09(+0.26%)
Sep 12, 2019 32.78 33.14 32.75 33.06 4,712,554 +0.31(+0.96%)
Sep 11, 2019 32.59 32.75 32.57 32.75 3,574,090 +0.13(+0.40%)
Sep 10, 2019 32.60 32.72 32.51 32.62 5,256,767 +0.03(+0.11%)
Sep 09, 2019 32.62 32.64 32.54 32.58 2,439,794 +0.11(+0.35%)
Sep 06, 2019 32.55 32.59 32.46 32.47 2,613,815 +0.02(+0.05%)
Sep 05, 2019 32.55 32.62 32.40 32.45 3,392,200 +0.27(+0.84%)
Sep 04, 2019 32.11 32.19 32.05 32.18 2,138,035 +0.46(+1.45%)
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.