Skip to main content

Euro Stoxx 50 ETF SPDR (NY: FEZ )

52.55 -0.24 (-0.45%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 18.38 18.45 18.07 18.33 924,158 +0.06(+0.34%)
May 30, 2012 18.53 18.53 18.25 18.27 867,018 -0.66(-3.48%)
May 29, 2012 18.94 19.05 18.70 18.93 649,231 +0.06(+0.33%)
May 25, 2012 18.75 18.96 18.72 18.86 543,392 +0.05(+0.26%)
May 24, 2012 18.97 19.05 18.69 18.82 1,151,582 -0.16(-0.84%)
May 23, 2012 19.00 19.01 18.62 18.98 923,999 -0.26(-1.33%)
May 22, 2012 19.40 19.58 19.14 19.23 892,024 -0.11(-0.57%)
May 21, 2012 19.01 19.35 18.97 19.34 606,121 +0.47(+2.50%)
May 18, 2012 19.01 19.07 18.82 18.87 1,072,756 +0.10(+0.52%)
May 17, 2012 19.00 19.01 18.75 18.77 1,296,608 -0.25(-1.31%)
May 16, 2012 19.27 19.41 19.01 19.02 963,276 -0.09(-0.47%)
May 15, 2012 19.27 19.39 19.09 19.11 434,266 -0.35(-1.78%)
May 14, 2012 19.49 19.63 19.41 19.46 343,269 -0.54(-2.70%)
May 11, 2012 19.76 20.21 19.76 20.00 193,630 -0.07(-0.35%)
May 10, 2012 20.21 20.24 20.04 20.07 2,112,203 +0.24(+1.22%)
May 09, 2012 19.67 19.96 19.52 19.83 1,932,712 -0.40(-1.95%)
May 08, 2012 20.27 20.29 19.91 20.22 1,147,524 -0.35(-1.72%)
May 07, 2012 20.31 20.61 20.31 20.58 384,119 +0.36(+1.78%)
May 04, 2012 20.46 20.54 20.19 20.22 251,469 -0.33(-1.62%)
May 03, 2012 20.74 20.80 20.50 20.55 232,926 -0.21(-1.03%)
May 02, 2012 20.65 20.77 20.51 20.76 216,479 -0.33(-1.58%)
May 01, 2012 21.06 21.28 20.96 21.10 365,121 +0.11(+0.53%)
Apr 30, 2012 21.05 21.08 20.89 20.99 550,398 -0.24(-1.11%)
Apr 27, 2012 21.24 21.31 21.08 21.22 268,758 +0.10(+0.49%)
Apr 26, 2012 20.80 21.16 20.79 21.12 140,141 +0.13(+0.63%)
Apr 25, 2012 21.03 21.11 20.85 20.99 252,273 +0.48(+2.33%)
Apr 24, 2012 20.32 20.63 20.29 20.51 220,874 +0.25(+1.23%)
Apr 23, 2012 20.19 20.27 20.02 20.26 261,547 -0.53(-2.57%)
Apr 20, 2012 20.72 20.92 20.69 20.79 903,985 +0.37(+1.80%)
Apr 19, 2012 20.63 20.76 20.28 20.42 836,450 -0.38(-1.83%)
Apr 18, 2012 20.76 21.02 20.72 20.81 291,712 -0.36(-1.70%)
Apr 17, 2012 20.96 21.24 20.85 21.17 606,906 +0.51(+2.45%)
Apr 16, 2012 20.70 20.73 20.41 20.66 225,306 +0.24(+1.15%)
Apr 13, 2012 20.77 20.77 20.34 20.42 630,105 -0.73(-3.47%)
Apr 12, 2012 20.83 21.19 20.81 21.16 498,883 +0.30(+1.43%)
Apr 11, 2012 21.10 21.11 20.82 20.86 1,166,833 +0.39(+1.90%)
Apr 10, 2012 20.99 21.04 20.47 20.47 649,252 -0.63(-2.99%)
Apr 09, 2012 20.95 21.20 20.90 21.10 277,092 -0.08(-0.36%)
Apr 05, 2012 21.10 21.32 21.08 21.18 308,282 -0.26(-1.20%)
Apr 04, 2012 21.58 21.66 21.36 21.44 322,283 -0.64(-2.89%)
Apr 03, 2012 22.52 22.55 21.93 22.07 571,550 -0.64(-2.81%)
Apr 02, 2012 22.27 22.78 22.23 22.71 432,264 +0.21(+0.96%)
Mar 30, 2012 22.46 22.55 22.22 22.50 198,449 +0.26(+1.15%)
Mar 29, 2012 22.16 22.28 22.05 22.24 146,320 -0.32(-1.41%)
Mar 28, 2012 22.82 22.86 22.42 22.56 257,294 -0.26(-1.12%)
Mar 27, 2012 22.96 23.01 22.80 22.82 159,210 -0.33(-1.41%)
Mar 26, 2012 22.95 23.16 22.91 23.14 245,195 +0.35(+1.55%)
Mar 23, 2012 22.62 22.81 22.44 22.79 240,292 +0.11(+0.49%)
Mar 22, 2012 22.57 22.75 22.51 22.68 320,895 -0.32(-1.39%)
Mar 21, 2012 23.09 23.13 22.87 23.00 285,737 -0.22(-0.96%)
Mar 20, 2012 23.17 23.31 23.08 23.22 223,217 -0.30(-1.27%)
Mar 19, 2012 23.26 23.59 23.23 23.52 268,134 +0.17(+0.71%)
Mar 16, 2012 23.30 23.41 23.26 23.35 305,041 +0.22(+0.95%)
Mar 15, 2012 22.90 23.16 22.81 23.13 233,629 +0.32(+1.39%)
Mar 14, 2012 22.94 22.98 22.76 22.81 366,500 -0.09(-0.39%)
Mar 13, 2012 22.56 22.90 22.53 22.90 1,028,974 +0.36(+1.59%)
Mar 12, 2012 22.42 22.56 22.33 22.54 973,482 +0.06(+0.28%)
Mar 09, 2012 22.46 22.57 22.38 22.48 461,478 -0.25(-1.09%)
Mar 08, 2012 22.43 22.83 22.33 22.73 394,199 +0.68(+3.10%)
Mar 07, 2012 21.86 22.05 21.75 22.05 934,678 +0.35(+1.61%)
Mar 06, 2012 22.01 22.04 21.62 21.70 304,628 -1.09(-4.77%)
Mar 05, 2012 22.77 22.81 22.61 22.78 112,324 -0.06(-0.25%)
Mar 02, 2012 22.95 22.95 22.77 22.84 225,499 -0.28(-1.23%)
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.