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 (%)
Feb 27, 2004 22.66 22.71 22.58 22.71 30,869 +0.19(+0.86%)
Feb 26, 2004 22.37 22.62 22.37 22.52 71,174 -0.09(-0.41%)
Feb 25, 2004 22.71 22.73 22.51 22.61 98,685 -0.20(-0.88%)
Feb 24, 2004 22.68 22.85 22.58 22.81 39,665 -0.09(-0.38%)
Feb 23, 2004 23.03 23.03 22.74 22.90 34,867 +0.04(+0.16%)
Feb 20, 2004 23.20 23.20 22.70 22.86 192,571 -0.30(-1.30%)
Feb 19, 2004 23.35 23.38 23.16 23.16 50,861 +0.11(+0.49%)
Feb 18, 2004 23.36 23.36 23.05 23.05 133,392 -0.37(-1.58%)
Feb 17, 2004 23.28 23.42 23.26 23.42 172,898 +0.54(+2.35%)
Feb 13, 2004 23.24 23.24 22.80 22.88 109,241 -0.28(-1.21%)
Feb 12, 2004 23.20 23.23 23.15 23.16 32,308 -0.23(-0.96%)
Feb 11, 2004 22.92 23.39 22.92 23.39 345,797 +0.46(+1.99%)
Feb 10, 2004 22.89 23.01 22.86 22.93 27,670 +0.12(+0.55%)
Feb 09, 2004 22.80 22.96 22.80 22.81 35,027 +0.16(+0.72%)
Feb 06, 2004 22.45 22.65 22.40 22.65 19,992 +0.47(+2.11%)
Feb 05, 2004 22.36 22.41 22.18 22.18 11,675 +0.09(+0.40%)
Feb 04, 2004 22.17 22.21 22.04 22.09 7,837 -0.20(-0.90%)
Feb 03, 2004 22.32 22.40 22.26 22.29 36,147 -0.06(-0.25%)
Feb 02, 2004 22.27 22.40 22.15 22.35 39,186 +0.07(+0.31%)
Jan 30, 2004 22.21 22.28 22.11 22.28 123,316 -0.13(-0.56%)
Jan 29, 2004 22.35 22.40 22.12 22.40 62,377 +0.01(+0.06%)
Jan 28, 2004 22.81 23.00 22.39 22.39 73,893 -0.42(-1.84%)
Jan 27, 2004 22.87 22.88 22.78 22.81 14,394 +0.03(+0.14%)
Jan 26, 2004 22.71 22.78 22.59 22.78 192,731 -0.01(-0.05%)
Jan 23, 2004 23.01 23.04 22.72 22.79 335,881 -0.16(-0.71%)
Jan 22, 2004 22.98 23.10 22.95 22.95 97,725 +0.04(+0.16%)
Jan 21, 2004 22.67 22.94 22.55 22.91 415,372 +0.29(+1.30%)
Jan 20, 2004 22.56 22.62 22.46 22.62 38,386 +0.31(+1.40%)
Jan 16, 2004 22.32 22.32 22.23 22.31 181,055 -0.17(-0.75%)
Jan 15, 2004 22.53 22.56 22.31 22.48 165,221 -0.07(-0.31%)
Jan 14, 2004 22.35 22.55 22.35 22.55 17,593 +0.16(+0.70%)
Jan 13, 2004 22.53 22.53 22.23 22.39 552,284 -0.06(-0.28%)
Jan 12, 2004 22.45 22.45 22.33 22.45 378,905 -0.03(-0.11%)
Jan 09, 2004 22.41 22.59 22.35 22.48 252,710 -0.16(-0.72%)
Jan 08, 2004 22.23 22.62 22.41 22.64 30,549 +0.41(+1.83%)
Jan 07, 2004 22.23 22.23 22.11 22.23 204,887 -0.31(-1.39%)
Jan 06, 2004 22.43 22.55 22.32 22.55 274,462 +0.12(+0.53%)
Jan 05, 2004 22.28 22.43 22.26 22.43 87,648 +0.42(+1.90%)
Jan 02, 2004 22.10 22.10 21.97 22.01 671,122 +0.04(+0.20%)
Dec 31, 2003 21.85 21.99 21.85 21.96 14,234 +0.39(+1.80%)
Dec 30, 2003 21.66 21.67 21.53 21.58 103,803 -0.01(-0.03%)
Dec 29, 2003 21.46 21.58 21.46 21.58 15,034 +0.12(+0.55%)
Dec 26, 2003 21.41 21.46 21.41 21.46 3,998 +0.02(+0.09%)
Dec 24, 2003 21.29 21.45 21.29 21.45 20,472 +0.21(+0.97%)
Dec 23, 2003 21.16 21.21 21.11 21.24 39,026 +0.06(+0.30%)
Dec 22, 2003 21.17 21.17 21.08 21.18 1,085,375 +0.06(+0.27%)
Dec 19, 2003 21.16 21.21 21.03 21.12 302,452 -0.18(-0.82%)
Dec 18, 2003 21.01 21.30 20.97 21.30 388,182 +0.37(+1.76%)
Dec 17, 2003 20.86 20.89 20.78 20.93 218,642 -0.01(-0.06%)
Dec 16, 2003 20.86 20.94 20.76 20.94 48,462 +0.15(+0.72%)
Dec 15, 2003 20.83 20.83 20.77 20.79 20,312 +0.05(+0.24%)
Dec 12, 2003 20.67 20.74 20.61 20.74 16,634 +0.07(+0.33%)
Dec 11, 2003 20.25 20.67 20.25 20.67 15,194 +0.33(+1.63%)
Dec 10, 2003 20.42 20.44 20.34 20.34 39,825 -0.20(-0.97%)
Dec 09, 2003 20.61 20.61 20.45 20.54 608,744 +0.07(+0.34%)
Dec 08, 2003 20.28 20.47 20.26 20.47 273,343 +0.16(+0.80%)
Dec 05, 2003 20.23 20.33 20.23 20.31 489,746 -0.11(-0.52%)
Dec 04, 2003 20.44 20.47 20.38 20.41 7,997 -0.05(-0.24%)
Dec 03, 2003 20.41 20.51 20.41 20.46 31,029 +0.18(+0.89%)
Dec 02, 2003 20.14 20.28 20.13 20.28 349,796 +0.18(+0.87%)
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.