Skip to main content

Euro Stoxx 50 ETF SPDR (NY: FEZ )

50.13 -0.37 (-0.73%)
Streaming Delayed Price Updated: 12:13 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 24.09 24.25 24.00 24.01 2,505,771 -0.16(-0.64%)
Feb 26, 2016 24.39 24.40 24.11 24.16 3,896,821 -0.02(-0.06%)
Feb 25, 2016 24.03 24.20 23.94 24.18 3,493,003 +0.31(+1.30%)
Feb 24, 2016 23.49 23.90 23.37 23.87 8,706,274 -0.19(-0.77%)
Feb 23, 2016 24.32 24.36 23.99 24.05 3,199,339 -0.44(-1.81%)
Feb 22, 2016 24.37 24.52 24.37 24.49 2,095,115 +0.30(+1.25%)
Feb 19, 2016 24.04 24.21 23.92 24.19 1,825,669 -0.09(-0.35%)
Feb 18, 2016 24.50 24.51 24.21 24.28 2,763,783 -0.21(-0.86%)
Feb 17, 2016 24.25 24.56 23.96 24.49 3,446,001 +0.53(+2.20%)
Feb 16, 2016 23.97 23.97 23.67 23.96 4,008,464 +0.43(+1.85%)
Feb 12, 2016 23.31 23.52 23.52 23.52 5,727,491 +0.31(+1.34%)
Feb 11, 2016 23.27 23.35 22.99 23.21 21,130,430 -0.36(-1.51%)
Feb 10, 2016 23.77 23.92 23.54 23.57 10,145,355 +0.09(+0.40%)
Feb 09, 2016 23.25 23.60 23.23 23.48 5,461,960 -0.23(-0.98%)
Feb 08, 2016 23.69 23.78 23.48 23.71 5,252,996 -0.55(-2.27%)
Feb 05, 2016 24.61 24.63 24.18 24.26 3,783,750 -0.41(-1.67%)
Feb 04, 2016 24.46 24.79 24.39 24.67 3,304,660 +0.11(+0.44%)
Feb 03, 2016 24.42 24.59 23.99 24.56 6,139,818 +0.33(+1.38%)
Feb 02, 2016 24.53 24.54 24.15 24.23 4,091,447 -0.74(-2.98%)
Feb 01, 2016 24.78 25.05 24.70 24.98 3,277,435 -0.11(-0.43%)
Jan 29, 2016 24.75 25.10 24.74 25.08 4,129,537 +0.31(+1.25%)
Jan 28, 2016 24.90 24.94 24.48 24.77 5,432,753 -0.02(-0.06%)
Jan 27, 2016 24.87 25.17 24.71 24.79 7,206,781 -0.20(-0.81%)
Jan 26, 2016 24.67 25.01 24.65 24.99 4,264,751 +0.54(+2.21%)
Jan 25, 2016 24.62 24.69 24.45 24.45 4,974,241 -0.35(-1.39%)
Jan 22, 2016 24.83 24.90 24.64 24.80 4,514,723 +0.61(+2.53%)
Jan 21, 2016 23.97 24.34 23.72 24.18 7,748,710 +0.25(+1.04%)
Jan 20, 2016 23.99 24.07 23.47 23.94 7,602,837 -0.52(-2.13%)
Jan 19, 2016 24.57 24.66 24.25 24.46 7,395,982 +0.20(+0.83%)
Jan 15, 2016 24.33 24.25 24.25 24.25 7,256,739 -0.83(-3.31%)
Jan 14, 2016 24.90 25.23 24.70 25.08 6,534,310 +0.30(+1.22%)
Jan 13, 2016 25.42 25.47 24.69 24.78 9,573,827 -0.53(-2.08%)
Jan 12, 2016 25.37 25.43 25.07 25.31 5,711,427 +0.31(+1.24%)
Jan 11, 2016 25.22 25.23 24.82 25.00 4,645,931 +0.14(+0.56%)
Jan 08, 2016 25.35 25.39 24.79 24.86 5,665,986 -0.26(-1.02%)
Jan 07, 2016 25.15 25.42 25.07 25.11 6,625,593 -0.36(-1.40%)
Jan 06, 2016 25.32 25.56 25.29 25.47 3,605,208 -0.44(-1.71%)
Jan 05, 2016 25.87 25.91 25.63 25.91 3,993,933 -0.23(-0.89%)
Jan 04, 2016 26.08 26.15 25.65 26.15 5,340,314 -0.57(-2.12%)
Dec 31, 2015 26.86 26.71 26.71 26.71 5,269,168 -0.36(-1.35%)
Dec 30, 2015 27.19 27.22 27.05 27.08 2,392,929 -0.30(-1.11%)
Dec 29, 2015 27.27 27.41 27.21 27.38 2,614,007 +0.26(+0.94%)
Dec 28, 2015 27.10 27.14 26.96 27.12 1,831,676 -0.05(-0.20%)
Dec 24, 2015 27.13 27.18 27.18 27.18 892,028 -0.07(-0.26%)
Dec 23, 2015 26.96 27.26 26.96 27.25 3,234,390 +0.45(+1.68%)
Dec 22, 2015 26.67 26.85 26.55 26.80 3,206,315 +0.16(+0.61%)
Dec 21, 2015 26.95 26.96 26.50 26.64 3,550,672 +0.10(+0.38%)
Dec 18, 2015 26.71 26.77 26.53 26.53 4,033,830 -0.41(-1.51%)
Dec 17, 2015 27.33 27.33 26.93 26.94 6,477,868 -0.25(-0.94%)
Dec 16, 2015 27.00 27.30 26.80 27.20 5,187,463 +0.49(+1.82%)
Dec 15, 2015 26.75 26.87 26.65 26.71 4,140,359 +0.30(+1.14%)
Dec 14, 2015 26.56 26.60 26.14 26.41 5,119,755 -0.05(-0.18%)
Dec 11, 2015 26.62 26.69 26.40 26.45 3,968,692 -0.49(-1.84%)
Dec 10, 2015 27.08 27.18 26.94 26.95 2,658,341 -0.08(-0.29%)
Dec 09, 2015 27.15 27.44 26.84 27.03 3,190,259 -0.12(-0.46%)
Dec 08, 2015 27.13 27.25 27.00 27.15 2,981,508 -0.43(-1.57%)
Dec 07, 2015 27.64 27.65 27.47 27.58 2,325,405 -0.08(-0.28%)
Dec 04, 2015 27.28 27.71 27.27 27.66 3,936,726 +0.32(+1.19%)
Dec 03, 2015 27.78 27.80 27.21 27.33 4,342,752 -0.26(-0.95%)
Dec 02, 2015 27.81 27.88 27.53 27.60 2,698,311 -0.39(-1.38%)
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.