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, 2013 26.15 26.25 25.88 25.90 1,869,180 -0.57(-2.16%)
May 30, 2013 26.37 26.59 26.36 26.47 1,250,963 +0.25(+0.97%)
May 29, 2013 26.25 26.28 26.10 26.22 1,848,647 -0.11(-0.41%)
May 28, 2013 26.59 26.65 26.31 26.33 1,610,265 +0.27(+1.06%)
May 24, 2013 25.88 26.05 25.79 26.05 1,479,726 -0.05(-0.19%)
May 23, 2013 25.81 26.15 25.76 26.10 1,634,736 -0.01(-0.03%)
May 22, 2013 26.34 26.67 25.97 26.11 3,447,266 -0.23(-0.88%)
May 21, 2013 26.23 26.46 26.08 26.34 1,106,199 +0.01(+0.06%)
May 20, 2013 26.12 26.36 26.08 26.33 1,316,022 +0.05(+0.19%)
May 17, 2013 26.04 26.28 25.99 26.28 1,277,847 +0.30(+1.17%)
May 16, 2013 26.06 26.18 25.94 25.97 1,131,415 -0.17(-0.64%)
May 15, 2013 25.88 26.15 25.86 26.14 1,086,052 +0.13(+0.50%)
May 13, 2013 25.96 26.04 25.89 26.01 789,248 -0.13(-0.50%)
May 10, 2013 26.05 26.16 25.90 26.14 1,411,285 +0.11(+0.42%)
May 09, 2013 26.22 26.25 25.93 26.03 2,543,913 -0.35(-1.34%)
May 08, 2013 26.23 26.40 26.23 26.38 1,549,502 +0.37(+1.42%)
May 07, 2013 26.12 26.14 25.93 26.02 891,245 +0.15(+0.59%)
May 06, 2013 25.87 25.90 25.70 25.86 1,090,134 -0.11(-0.42%)
May 03, 2013 25.78 26.02 25.52 25.97 916,915 +0.45(+1.76%)
May 02, 2013 25.25 25.57 25.23 25.52 1,668,133 +0.17(+0.68%)
May 01, 2013 25.51 25.68 25.31 25.35 1,654,791 -0.19(-0.74%)
Apr 30, 2013 25.51 25.60 25.43 25.54 1,787,621 -0.03(-0.11%)
Apr 29, 2013 25.27 25.62 25.24 25.57 1,002,655 +0.55(+2.20%)
Apr 26, 2013 24.90 25.05 24.94 25.02 1,517,181 +0.07(+0.29%)
Apr 25, 2013 24.94 25.10 24.91 24.94 799,006 -0.09(-0.38%)
Apr 24, 2013 24.87 25.10 24.84 25.04 967,666 +0.36(+1.47%)
Apr 23, 2013 24.48 24.71 24.47 24.68 2,632,785 +0.57(+2.37%)
Apr 22, 2013 24.03 24.17 23.84 24.11 1,108,667 +0.20(+0.85%)
Apr 19, 2013 23.95 24.06 23.86 23.90 946,723 +0.20(+0.82%)
Apr 18, 2013 23.84 23.86 23.53 23.71 872,852 -0.02(-0.09%)
Apr 17, 2013 24.15 24.15 23.58 23.73 2,333,233 -0.85(-3.44%)
Apr 16, 2013 24.58 24.59 24.37 24.58 615,271 +0.47(+1.95%)
Apr 15, 2013 24.45 24.47 24.09 24.11 1,323,551 -0.60(-2.43%)
Apr 12, 2013 24.58 24.71 24.45 24.71 1,425,904 -0.14(-0.55%)
Apr 11, 2013 24.80 25.02 24.73 24.84 1,530,116 +0.18(+0.73%)
Apr 10, 2013 24.50 24.78 24.47 24.66 1,640,012 +0.51(+2.13%)
Apr 09, 2013 24.11 24.28 23.92 24.15 2,351,067 +0.11(+0.45%)
Apr 08, 2013 23.90 24.04 23.87 24.04 1,231,728 +0.10(+0.42%)
Apr 05, 2013 23.73 23.95 23.66 23.94 1,012,313 -0.20(-0.84%)
Apr 04, 2013 23.97 24.19 23.86 24.14 1,215,137 +0.13(+0.54%)
Apr 03, 2013 24.30 24.35 23.99 24.01 1,071,839 -0.17(-0.72%)
Apr 02, 2013 24.13 24.43 24.08 24.18 891,368 +0.41(+1.74%)
Apr 01, 2013 23.93 23.97 23.73 23.77 811,976 -0.14(-0.58%)
Mar 28, 2013 23.96 24.04 23.82 23.91 1,236,071 +0.19(+0.79%)
Mar 27, 2013 23.55 23.79 23.45 23.72 1,456,359 -0.40(-1.65%)
Mar 26, 2013 24.16 24.29 23.99 24.12 1,218,925 -0.01(-0.06%)
Mar 25, 2013 24.75 24.79 23.98 24.13 2,042,546 -0.68(-2.74%)
Mar 22, 2013 24.73 24.92 24.65 24.81 1,387,506 +0.30(+1.24%)
Mar 21, 2013 24.47 24.72 24.37 24.51 1,836,505 -0.35(-1.43%)
Mar 20, 2013 24.89 24.94 24.77 24.86 1,011,238 +0.40(+1.63%)
Mar 19, 2013 24.72 24.80 24.24 24.47 2,016,800 -0.21(-0.85%)
Mar 18, 2013 24.55 24.95 24.55 24.68 1,739,336 -0.54(-2.12%)
Mar 15, 2013 25.31 25.31 25.12 25.21 2,424,307 -0.03(-0.11%)
Mar 14, 2013 25.13 25.29 25.05 25.24 770,894 +0.35(+1.39%)
Mar 13, 2013 24.89 24.97 24.70 24.89 919,029 -0.13(-0.52%)
Mar 12, 2013 25.20 25.24 24.92 25.02 895,628 -0.12(-0.46%)
Mar 11, 2013 25.03 25.15 24.98 25.14 1,039,630 +0.02(+0.09%)
Mar 08, 2013 25.15 25.18 24.90 25.12 2,737,659 +0.07(+0.29%)
Mar 07, 2013 24.95 25.09 24.90 25.05 1,108,812 +0.24(+0.96%)
Mar 06, 2013 24.90 24.93 24.66 24.81 503,478 +0.10(+0.41%)
Mar 05, 2013 24.66 24.84 24.62 24.71 1,145,865 +0.35(+1.42%)
Mar 04, 2013 24.09 24.37 24.06 24.36 1,227,489 +0.19(+0.78%)
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.