Skip to main content

Euro Stoxx 50 ETF SPDR (NY: FEZ )

50.46 +0.46 (+0.93%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 19.84 20.70 19.61 20.60 165,525 +0.44(+2.20%)
Oct 30, 2008 20.68 20.73 19.66 20.16 140,727 +0.38(+1.93%)
Oct 29, 2008 19.36 20.34 19.22 19.78 1,506,685 +0.23(+1.15%)
Oct 28, 2008 18.22 19.61 17.52 19.55 6,398,443 +2.32(+13.46%)
Oct 27, 2008 17.26 17.99 17.14 17.23 656,968 -0.88(-4.83%)
Oct 24, 2008 17.19 18.33 16.58 18.11 216,584 -1.07(-5.58%)
Oct 23, 2008 18.88 19.53 18.31 19.18 286,108 +0.38(+2.00%)
Oct 22, 2008 19.74 19.76 18.38 18.80 279,181 -1.75(-8.52%)
Oct 21, 2008 21.06 21.26 20.48 20.55 66,675 -1.34(-6.14%)
Oct 20, 2008 21.08 21.90 21.08 21.90 115,427 +1.04(+5.01%)
Oct 17, 2008 20.15 21.73 20.15 20.85 5,846,287 -0.26(-1.24%)
Oct 16, 2008 20.69 21.20 19.58 21.11 191,957 +0.91(+4.52%)
Oct 15, 2008 22.24 22.30 20.03 20.20 385,620 -2.61(-11.43%)
Oct 14, 2008 23.86 23.95 22.36 22.81 154,730 -0.62(-2.64%)
Oct 13, 2008 21.47 23.44 21.43 23.43 910,060 +3.49(+17.53%)
Oct 10, 2008 19.41 20.68 18.64 19.93 551,539 -0.87(-4.18%)
Oct 09, 2008 22.83 23.05 20.54 20.80 941,151 -1.63(-7.27%)
Oct 08, 2008 22.77 23.34 22.08 22.43 157,293 -0.58(-2.50%)
Oct 07, 2008 24.63 24.89 22.96 23.01 364,251 -0.93(-3.89%)
Oct 06, 2008 24.34 24.61 23.13 23.94 289,463 -1.55(-6.08%)
Oct 03, 2008 25.50 26.65 25.47 25.49 197,649 +0.13(+0.52%)
Oct 02, 2008 26.08 26.08 25.24 25.36 160,429 -1.28(-4.81%)
Oct 01, 2008 26.28 26.80 25.98 26.64 231,402 +0.01(+0.05%)
Sep 30, 2008 25.91 26.70 25.78 26.63 248,169 +0.96(+3.73%)
Sep 29, 2008 27.03 27.07 25.01 25.67 206,838 -2.82(-9.90%)
Sep 26, 2008 28.27 28.50 28.09 28.49 0 -0.26(-0.89%)
Sep 25, 2008 28.52 28.97 28.51 28.75 648,832 +0.89(+3.21%)
Sep 24, 2008 28.27 28.27 27.79 27.85 152,825 -0.02(-0.09%)
Sep 23, 2008 28.44 28.64 27.80 27.88 200,597 -0.45(-1.59%)
Sep 22, 2008 29.46 29.46 28.28 28.33 335,597 -0.94(-3.20%)
Sep 19, 2008 28.82 29.37 27.87 29.27 0 +2.01(+7.39%)
Sep 18, 2008 26.93 27.45 26.20 27.25 232,440 +1.04(+3.98%)
Sep 17, 2008 26.65 26.92 25.88 26.21 1,563,598 -0.89(-3.30%)
Sep 16, 2008 26.48 27.25 26.35 27.10 261,109 -0.23(-0.82%)
Sep 15, 2008 27.18 27.62 27.13 27.33 594,742 -1.22(-4.27%)
Sep 12, 2008 28.07 28.62 27.96 28.55 255,648 +0.54(+1.94%)
Sep 11, 2008 27.25 28.02 27.19 28.00 331,421 +0.05(+0.18%)
Sep 10, 2008 28.23 28.27 27.85 27.95 222,772 +0.10(+0.36%)
Sep 09, 2008 28.52 28.63 27.85 27.85 291,271 -0.77(-2.69%)
Sep 08, 2008 29.11 29.11 28.31 28.62 217,838 +0.34(+1.22%)
Sep 05, 2008 28.20 28.37 27.78 28.28 0 -0.25(-0.88%)
Sep 04, 2008 29.59 29.67 28.53 28.53 165,301 -1.48(-4.94%)
Sep 03, 2008 30.01 30.18 29.86 30.01 126,671 -0.10(-0.33%)
Sep 02, 2008 30.54 30.55 30.08 30.11 186,158 -0.22(-0.72%)
Aug 29, 2008 30.39 30.58 30.25 30.33 129,814 -0.14(-0.47%)
Aug 28, 2008 30.42 30.50 30.36 30.47 77,716 +0.54(+1.80%)
Aug 27, 2008 29.74 29.96 29.72 29.94 96,898 +0.31(+1.03%)
Aug 26, 2008 29.45 29.78 29.32 29.63 128,212 +0.13(+0.45%)
Aug 25, 2008 29.89 30.00 29.46 29.50 91,260 -0.39(-1.32%)
Aug 22, 2008 29.97 30.12 29.89 29.89 86,879 +0.01(+0.02%)
Aug 21, 2008 29.68 29.91 29.65 29.89 318,509 +0.09(+0.31%)
Aug 20, 2008 29.70 29.89 29.55 29.79 89,296 +0.06(+0.19%)
Aug 19, 2008 29.75 29.80 29.56 29.74 179,630 -0.38(-1.27%)
Aug 18, 2008 30.49 30.57 30.00 30.12 1,526,863 -0.14(-0.48%)
Aug 15, 2008 30.30 30.44 30.18 30.26 0 -0.32(-1.04%)
Aug 14, 2008 30.50 30.76 30.46 30.58 362,551 -0.30(-0.97%)
Aug 13, 2008 30.87 30.99 30.55 30.88 110,747 -0.45(-1.44%)
Aug 12, 2008 31.44 31.47 31.24 31.33 96,378 -0.18(-0.56%)
Aug 11, 2008 31.48 31.72 31.42 31.50 111,061 -0.17(-0.53%)
Aug 08, 2008 30.96 31.67 30.95 31.67 144,985 -0.07(-0.24%)
Aug 07, 2008 32.16 32.17 31.71 31.75 83,234 -0.66(-2.03%)
Aug 06, 2008 32.11 32.47 32.03 32.41 72,724 +0.02(+0.06%)
Aug 05, 2008 31.99 32.41 31.95 32.39 144,838 +0.87(+2.76%)
Aug 04, 2008 31.60 31.69 31.44 31.52 281,657 -0.11(-0.34%)
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.