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 (%)
Jul 31, 2013 25.96 26.36 25.94 26.17 1,134,437 +0.16(+0.61%)
Jul 30, 2013 26.09 26.12 25.92 26.01 469,590 +0.04(+0.17%)
Jul 29, 2013 25.91 25.97 25.81 25.96 666,365 -0.13(-0.50%)
Jul 26, 2013 25.92 26.10 25.80 26.10 653,234 +0.05(+0.20%)
Jul 25, 2013 25.72 26.06 25.70 26.04 968,643 +0.19(+0.73%)
Jul 24, 2013 25.91 25.93 25.72 25.86 1,568,541 +0.20(+0.79%)
Jul 23, 2013 25.73 25.73 25.60 25.65 745,387 +0.09(+0.37%)
Jul 22, 2013 25.54 25.62 25.52 25.56 833,005 +0.13(+0.51%)
Jul 19, 2013 25.26 25.44 25.23 25.43 669,507 +0.08(+0.31%)
Jul 18, 2013 25.14 25.36 25.12 25.35 890,419 +0.32(+1.28%)
Jul 17, 2013 25.18 25.18 24.95 25.03 494,388 +0.04(+0.15%)
Jul 16, 2013 24.93 25.02 24.85 24.99 399,878 +0.01(+0.03%)
Jul 15, 2013 24.96 25.02 24.88 24.99 593,086 +0.11(+0.44%)
Jul 12, 2013 24.83 24.91 24.67 24.88 838,260 -0.18(-0.72%)
Jul 11, 2013 24.89 25.14 24.77 25.06 1,023,634 +0.67(+2.74%)
Jul 10, 2013 24.23 24.57 24.20 24.39 1,305,747 +0.15(+0.60%)
Jul 09, 2013 24.43 24.29 24.19 24.25 1,001,578 -0.02(-0.09%)
Jul 08, 2013 24.26 24.40 24.17 24.27 1,244,007 +0.38(+1.61%)
Jul 05, 2013 23.98 24.03 23.69 23.88 826,727 +0.09(+0.37%)
Jul 03, 2013 23.59 23.85 23.53 23.80 875,032 -0.07(-0.27%)
Jul 02, 2013 24.03 24.14 23.75 23.86 1,070,980 -0.41(-1.67%)
Jul 01, 2013 24.34 24.42 24.22 24.27 1,042,928 +0.23(+0.97%)
Jun 28, 2013 24.10 24.21 23.95 24.03 1,910,812 -0.07(-0.27%)
Jun 26, 2013 24.11 24.16 23.97 24.10 2,365,846 +0.34(+1.44%)
Jun 25, 2013 23.78 23.82 23.48 23.76 3,164,120 +0.22(+0.96%)
Jun 24, 2013 23.32 23.72 23.27 23.53 3,057,373 -0.40(-1.67%)
Jun 21, 2013 24.16 24.17 23.66 23.93 3,487,609 -0.15(-0.64%)
Jun 20, 2013 24.46 24.48 24.04 24.09 1,896,208 -0.94(-3.76%)
Jun 19, 2013 25.56 25.61 24.99 25.03 1,329,856 -0.62(-2.43%)
Jun 18, 2013 25.54 25.69 25.54 25.65 479,742 +0.14(+0.56%)
Jun 17, 2013 25.62 25.70 25.36 25.51 1,596,524 +0.40(+1.58%)
Jun 14, 2013 25.22 25.39 25.01 25.11 1,067,726 -0.28(-1.09%)
Jun 13, 2013 25.02 25.43 24.99 25.39 1,661,422 +0.33(+1.30%)
Jun 12, 2013 25.40 25.43 25.02 25.06 1,371,789 -0.09(-0.37%)
Jun 11, 2013 25.02 25.28 24.97 25.16 1,593,389 -0.32(-1.25%)
Jun 10, 2013 25.53 25.54 25.34 25.48 691,983 -0.01(-0.03%)
Jun 07, 2013 25.26 25.62 25.13 25.48 1,590,072 +0.27(+1.07%)
Jun 06, 2013 25.14 25.25 24.89 25.21 3,143,217 +0.17(+0.68%)
Jun 05, 2013 25.29 25.33 25.04 25.04 2,881,808 -0.38(-1.48%)
Jun 04, 2013 25.57 25.66 25.31 25.42 3,020,761 -0.18(-0.72%)
Jun 03, 2013 25.48 25.62 25.33 25.60 2,331,559 +0.25(+0.98%)
May 31, 2013 25.60 25.70 25.33 25.36 1,909,324 -0.56(-2.16%)
May 30, 2013 25.82 26.03 25.80 25.91 1,277,829 +0.25(+0.97%)
May 29, 2013 25.70 25.73 25.55 25.67 1,888,350 -0.11(-0.41%)
May 28, 2013 26.04 26.09 25.76 25.77 1,644,848 +0.27(+1.06%)
May 24, 2013 25.33 25.50 25.25 25.50 1,511,505 -0.05(-0.19%)
May 23, 2013 25.26 25.60 25.21 25.55 1,669,845 -0.01(-0.03%)
May 22, 2013 25.79 26.11 25.43 25.56 3,521,302 -0.23(-0.88%)
May 21, 2013 25.68 25.90 25.53 25.79 1,129,957 +0.01(+0.06%)
May 20, 2013 25.57 25.81 25.53 25.77 1,344,286 +0.05(+0.19%)
May 17, 2013 25.49 25.73 25.44 25.72 1,305,291 +0.30(+1.17%)
May 16, 2013 25.51 25.63 25.39 25.43 1,155,714 -0.16(-0.64%)
May 15, 2013 25.33 25.60 25.31 25.59 1,109,376 +0.13(+0.50%)
May 13, 2013 25.42 25.50 25.35 25.46 806,199 -0.13(-0.50%)
May 10, 2013 25.50 25.61 25.36 25.59 1,441,595 +0.11(+0.42%)
May 09, 2013 25.67 25.70 25.38 25.48 2,598,548 -0.35(-1.34%)
May 08, 2013 25.68 25.84 25.68 25.83 1,582,780 +0.36(+1.42%)
May 07, 2013 25.57 25.59 25.38 25.47 910,386 +0.15(+0.59%)
May 06, 2013 25.33 25.36 25.16 25.32 1,113,546 -0.11(-0.42%)
May 03, 2013 25.24 25.47 24.99 25.43 936,607 +0.44(+1.76%)
May 02, 2013 24.72 25.03 24.70 24.99 1,703,959 +0.17(+0.69%)
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.