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 28, 2010 20.60 20.98 20.46 20.60 85,896 -0.44(-2.10%)
May 27, 2010 20.43 21.04 20.35 21.04 34,919 +1.50(+7.65%)
May 26, 2010 20.12 20.20 19.55 19.55 45,716 -0.56(-2.77%)
May 25, 2010 19.46 20.10 19.28 20.10 1,264,167 +0.01(+0.03%)
May 24, 2010 20.32 20.46 20.10 20.10 79,030 -0.78(-3.74%)
May 21, 2010 20.03 20.93 20.03 20.88 96,189 +0.62(+3.06%)
May 20, 2010 19.99 20.66 19.99 20.26 119,717 -0.70(-3.33%)
May 19, 2010 20.69 20.99 20.46 20.95 32,586 +0.27(+1.30%)
May 18, 2010 21.43 21.54 20.52 20.69 141,408 -0.32(-1.52%)
May 17, 2010 21.09 21.19 20.42 21.01 112,001 +0.06(+0.27%)
May 14, 2010 20.95 21.54 20.69 20.95 73,099 -0.95(-4.32%)
May 13, 2010 22.04 22.29 21.89 21.89 22,480 -0.48(-2.14%)
May 12, 2010 22.44 22.53 22.25 22.37 48,151 +0.29(+1.33%)
May 11, 2010 22.28 22.46 22.05 22.08 94,764 -0.36(-1.62%)
May 10, 2010 22.64 22.64 22.24 22.44 204,383 +2.19(+10.84%)
May 07, 2010 20.82 20.91 19.79 20.25 168,635 -0.40(-1.96%)
May 06, 2010 21.43 21.59 19.09 20.65 209,517 -1.05(-4.83%)
May 05, 2010 21.88 22.00 21.67 21.70 161,883 -0.56(-2.50%)
May 04, 2010 22.69 22.82 22.18 22.26 109,899 -1.30(-5.51%)
May 03, 2010 23.51 23.66 23.41 23.56 53,250 +0.12(+0.49%)
Apr 30, 2010 23.79 23.79 23.41 23.44 31,170 -0.14(-0.60%)
Apr 29, 2010 23.43 23.69 23.43 23.58 57,423 +0.42(+1.80%)
Apr 28, 2010 23.38 23.45 22.89 23.17 96,857 -0.08(-0.36%)
Apr 27, 2010 24.20 24.34 23.19 23.25 147,158 -1.44(-5.85%)
Apr 26, 2010 24.66 24.77 24.59 24.69 15,993 +0.03(+0.12%)
Apr 23, 2010 24.35 24.68 24.32 24.66 26,325 +0.19(+0.78%)
Apr 22, 2010 24.28 24.48 24.11 24.47 38,283 -0.38(-1.52%)
Apr 21, 2010 25.00 25.00 24.75 24.85 14,731 -0.37(-1.47%)
Apr 20, 2010 25.21 25.26 25.18 25.22 30,072 +0.15(+0.61%)
Apr 19, 2010 24.78 25.08 24.74 25.07 44,318 -0.04(-0.15%)
Apr 16, 2010 25.53 25.64 24.94 25.10 36,530 -0.69(-2.68%)
Apr 15, 2010 25.67 25.81 25.60 25.80 21,976 -0.13(-0.52%)
Apr 14, 2010 25.76 25.95 25.71 25.93 39,884 +0.28(+1.10%)
Apr 13, 2010 25.74 25.74 25.40 25.65 15,277 -0.04(-0.15%)
Apr 12, 2010 25.58 25.77 25.58 25.69 83,739 +0.32(+1.26%)
Apr 09, 2010 24.93 25.44 24.93 25.37 43,515 +0.58(+2.32%)
Apr 08, 2010 24.51 24.87 24.51 24.79 39,537 -0.09(-0.36%)
Apr 07, 2010 25.07 25.07 24.82 24.88 51,743 -0.36(-1.44%)
Apr 06, 2010 25.03 25.27 24.95 25.25 44,629 -0.22(-0.88%)
Apr 05, 2010 25.52 25.52 25.44 25.47 11,348 -0.01(-0.03%)
Apr 01, 2010 25.19 25.48 25.48 25.48 51,450 +0.60(+2.42%)
Mar 31, 2010 24.77 25.01 24.73 24.87 22,230 +0.01(+0.03%)
Mar 30, 2010 25.00 25.00 24.77 24.87 207,729 -0.13(-0.51%)
Mar 29, 2010 24.87 25.00 24.79 25.00 31,780 +0.23(+0.93%)
Mar 26, 2010 24.73 24.89 24.67 24.77 42,990 +0.28(+1.15%)
Mar 25, 2010 24.63 24.81 24.48 24.48 24,449 +0.09(+0.37%)
Mar 24, 2010 24.30 24.39 24.16 24.39 55,853 -0.42(-1.70%)
Mar 23, 2010 24.64 24.84 24.59 24.82 32,237 +0.10(+0.41%)
Mar 22, 2010 24.26 24.71 24.12 24.71 34,076 +0.03(+0.13%)
Mar 19, 2010 24.89 24.89 24.52 24.68 57,355 -0.38(-1.51%)
Mar 18, 2010 25.24 25.24 24.93 25.06 24,515 -0.25(-0.98%)
Mar 17, 2010 25.29 25.41 25.29 25.31 8,627 +0.11(+0.46%)
Mar 16, 2010 24.88 25.26 24.86 25.19 97,822 +0.36(+1.47%)
Mar 15, 2010 24.66 24.84 24.66 24.83 31,453 -0.19(-0.74%)
Mar 12, 2010 25.16 25.16 24.98 25.02 14,561 +0.08(+0.33%)
Mar 11, 2010 24.78 24.97 24.78 24.93 6,388 +0.03(+0.13%)
Mar 10, 2010 24.66 25.04 24.66 24.90 30,198 +0.29(+1.17%)
Mar 09, 2010 24.49 24.74 24.39 24.61 85,563 -0.16(-0.64%)
Mar 08, 2010 24.75 24.88 24.65 24.77 35,301 +0.06(+0.26%)
Mar 05, 2010 24.26 24.75 24.25 24.71 45,810 +0.64(+2.68%)
Mar 04, 2010 24.20 24.28 23.93 24.06 28,640 -0.08(-0.32%)
Mar 03, 2010 23.97 24.33 23.97 24.14 39,574 +0.31(+1.31%)
Mar 02, 2010 23.77 23.96 23.67 23.83 22,638 +0.05(+0.21%)
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.