Skip to main content

Euro Stoxx 50 ETF SPDR (NY: FEZ )

50.09 +0.00 (+0.01%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 17.94 17.94 17.60 17.60 121,716 -0.17(-0.98%)
Jul 30, 2003 17.78 17.81 17.77 17.77 2,239 +0.02(+0.11%)
Jul 29, 2003 18.02 18.02 17.76 17.76 5,917 -0.19(-1.05%)
Jul 28, 2003 17.97 17.97 17.91 17.94 261,827 +0.09(+0.53%)
Jul 25, 2003 17.82 17.85 17.65 17.85 163,302 +0.18(+0.99%)
Jul 24, 2003 17.76 17.87 17.68 17.68 64,137 +0.24(+1.36%)
Jul 23, 2003 17.47 17.47 17.44 17.44 53,581 +0.02(+0.11%)
Jul 22, 2003 17.27 17.42 17.27 17.42 43,984 +0.23(+1.31%)
Jul 21, 2003 17.27 17.27 17.16 17.19 290,297 -0.41(-2.31%)
Jul 18, 2003 17.36 17.60 17.30 17.60 274,782 +0.48(+2.81%)
Jul 17, 2003 17.19 17.26 17.12 17.12 26,710 -0.41(-2.32%)
Jul 16, 2003 17.60 17.60 17.48 17.52 2,719 -0.01(-0.04%)
Jul 15, 2003 17.97 17.97 17.53 17.53 6,557 -0.14(-0.81%)
Jul 14, 2003 17.85 17.85 17.68 17.68 2,079 +0.16(+0.93%)
Jul 11, 2003 17.46 17.51 17.46 17.51 1,279 +0.11(+0.61%)
Jul 10, 2003 17.43 17.44 17.41 17.41 3,678 -0.26(-1.49%)
Jul 09, 2003 17.59 17.67 17.56 17.67 12,635 -0.07(-0.42%)
Jul 08, 2003 17.69 17.74 17.61 17.74 16,953 -0.06(-0.35%)
Jul 07, 2003 17.60 17.81 17.57 17.81 43,824 +0.41(+2.37%)
Jul 03, 2003 17.41 17.46 17.39 17.39 11,036 -0.32(-1.80%)
Jul 02, 2003 17.51 17.71 17.50 17.71 8,317 +0.29(+1.69%)
Jul 01, 2003 17.29 17.42 17.15 17.42 40,305 -0.06(-0.32%)
Jun 30, 2003 17.63 17.69 17.44 17.47 50,382 +0.04(+0.22%)
Jun 27, 2003 17.61 17.64 17.44 17.44 72,134 -0.26(-1.45%)
Jun 26, 2003 17.62 17.70 17.56 17.69 11,835 +0.09(+0.53%)
Jun 25, 2003 17.73 17.92 17.59 17.60 90,208 -0.09(-0.53%)
Jun 24, 2003 17.63 17.81 17.63 17.69 5,757 -0.06(-0.35%)
Jun 23, 2003 17.91 17.91 17.68 17.76 17,433 -0.36(-1.97%)
Jun 20, 2003 18.34 18.35 18.09 18.11 108,121 -0.38(-2.06%)
Jun 19, 2003 18.60 18.60 18.49 18.49 212,404 -0.24(-1.30%)
Jun 18, 2003 18.74 18.85 18.73 18.74 68,295 -0.08(-0.43%)
Jun 17, 2003 18.91 18.91 18.78 18.82 86,049 +0.02(+0.10%)
Jun 16, 2003 18.59 18.80 18.59 18.80 24,471 +0.46(+2.49%)
Jun 13, 2003 18.61 18.61 18.33 18.34 23,511 -0.23(-1.21%)
Jun 12, 2003 18.56 18.61 18.53 18.57 175,137 +0.15(+0.81%)
Jun 11, 2003 18.19 18.42 18.19 18.42 237,675 +0.44(+2.47%)
Jun 10, 2003 17.98 17.98 17.86 17.98 4,958 +0.21(+1.16%)
Jun 09, 2003 17.83 17.85 17.77 17.77 28,309 -0.12(-0.70%)
Jun 06, 2003 18.11 18.11 17.89 17.89 49,582 +0.04(+0.21%)
Jun 05, 2003 17.71 17.86 17.70 17.86 7,997 +0.01(+0.07%)
Jun 04, 2003 17.63 17.85 17.63 17.84 1,759 +0.19(+1.10%)
Jun 03, 2003 17.56 17.65 17.49 17.65 269,184 -0.01(-0.04%)
Jun 02, 2003 17.60 17.85 17.49 17.66 305,811 +0.19(+1.11%)
May 30, 2003 17.36 17.51 17.36 17.46 92,927 +0.21(+1.23%)
May 29, 2003 17.32 17.46 17.24 17.25 313,009 +0.01(+0.07%)
May 28, 2003 17.11 17.35 17.10 17.24 60,138 +0.05(+0.29%)
May 27, 2003 16.71 17.19 16.70 17.19 162,982 +0.31(+1.81%)
May 23, 2003 16.76 16.88 16.76 16.88 114,839 +0.16(+0.93%)
May 22, 2003 16.64 16.72 16.64 16.72 26,550 +0.21(+1.25%)
May 21, 2003 16.37 16.56 16.37 16.52 29,749 -0.07(-0.45%)
May 20, 2003 16.59 16.71 16.50 16.59 39,825 +0.12(+0.72%)
May 19, 2003 17.05 17.05 16.47 16.47 415,532 -0.78(-4.53%)
May 16, 2003 17.15 17.26 17.07 17.26 338,440 +0.28(+1.66%)
May 15, 2003 16.94 17.01 16.91 16.97 807,713 +0.15(+0.89%)
May 14, 2003 16.97 16.97 16.74 16.82 157,864 +0.01(+0.04%)
May 13, 2003 16.81 16.90 16.80 16.82 181,695 -0.14(-0.85%)
May 12, 2003 16.76 16.97 16.76 16.96 42,225 +0.11(+0.63%)
May 09, 2003 16.57 16.86 16.57 16.86 114,199 +0.39(+2.39%)
May 08, 2003 16.59 16.72 16.42 16.46 440,643 -0.38(-2.23%)
May 07, 2003 16.98 16.98 16.81 16.84 88,608 -0.36(-2.07%)
May 06, 2003 16.85 17.31 16.84 17.19 795,878 +0.38(+2.27%)
May 05, 2003 16.71 16.83 16.70 16.81 124,595 +0.34(+2.05%)
May 02, 2003 16.13 16.47 16.13 16.47 2,682,729 +0.18(+1.11%)
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.