Skip to main content

Euro Stoxx 50 ETF SPDR (NY: FEZ )

52.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 33.01 33.12 32.94 33.11 3,192,514 +0.13(+0.39%)
May 29, 2014 32.92 32.99 32.86 32.98 1,654,337 +0.10(+0.32%)
May 28, 2014 32.90 32.96 32.78 32.88 1,761,167 -0.10(-0.29%)
May 27, 2014 32.97 33.05 32.86 32.97 1,837,992 +0.40(+1.24%)
May 23, 2014 32.43 32.57 32.57 32.57 2,243,283 +0.14(+0.44%)
May 22, 2014 32.40 32.46 32.34 32.43 728,339 -0.07(-0.21%)
May 21, 2014 32.32 32.51 32.32 32.49 1,641,539 +0.31(+0.95%)
May 20, 2014 32.28 32.33 32.07 32.19 1,841,318 -0.19(-0.60%)
May 19, 2014 32.26 32.43 32.25 32.38 1,918,360 +0.01(+0.02%)
May 16, 2014 32.28 32.37 32.19 32.37 2,014,274 +0.12(+0.37%)
May 15, 2014 32.43 32.43 32.08 32.25 3,628,578 -0.38(-1.17%)
May 14, 2014 32.66 32.72 32.59 32.64 1,879,033 -0.03(-0.09%)
May 13, 2014 32.76 32.76 32.62 32.67 2,242,850 -0.13(-0.39%)
May 12, 2014 32.73 32.80 32.67 32.79 2,810,579 +0.33(+1.01%)
May 09, 2014 32.59 32.59 32.34 32.46 1,804,821 -0.22(-0.66%)
May 08, 2014 32.70 32.89 32.65 32.68 2,677,625 +0.07(+0.23%)
May 07, 2014 32.52 32.63 32.35 32.61 2,452,840 +0.25(+0.79%)
May 06, 2014 32.43 32.49 32.32 32.35 2,654,901 -0.19(-0.57%)
May 05, 2014 32.30 32.57 32.11 32.54 1,451,147 +0.04(+0.12%)
May 02, 2014 32.41 32.61 32.39 32.50 2,850,642 -0.24(-0.73%)
May 01, 2014 32.48 32.77 32.48 32.74 1,543,191 +0.07(+0.21%)
Apr 30, 2014 32.52 32.72 32.46 32.67 9,521,398 +0.20(+0.62%)
Apr 29, 2014 32.46 32.62 32.43 32.47 1,688,391 +0.26(+0.81%)
Apr 28, 2014 32.17 32.31 31.91 32.21 1,624,580 +0.20(+0.63%)
Apr 25, 2014 32.16 32.18 31.87 32.01 1,759,723 -0.28(-0.88%)
Apr 24, 2014 32.26 32.40 31.95 32.29 3,199,076 -0.02(-0.07%)
Apr 23, 2014 32.43 32.43 32.22 32.31 1,776,452 -0.13(-0.39%)
Apr 22, 2014 32.42 32.46 32.35 32.44 2,358,139 +0.28(+0.86%)
Apr 21, 2014 32.15 32.20 32.07 32.16 985,775 +0.07(+0.21%)
Apr 17, 2014 32.04 32.10 32.10 32.10 1,676,312 +0.15(+0.47%)
Apr 16, 2014 31.74 31.96 31.64 31.95 1,959,394 +0.41(+1.30%)
Apr 15, 2014 31.70 31.77 31.11 31.54 2,301,714 -0.19(-0.61%)
Apr 14, 2014 31.68 31.78 31.52 31.73 1,289,544 +0.17(+0.55%)
Apr 11, 2014 31.52 31.81 31.49 31.56 2,161,340 -0.15(-0.47%)
Apr 10, 2014 32.35 32.35 31.69 31.71 6,380,563 -0.72(-2.21%)
Apr 09, 2014 32.26 32.43 32.13 32.43 2,370,868 +0.41(+1.29%)
Apr 08, 2014 31.86 32.15 31.84 32.01 2,505,151 +0.03(+0.09%)
Apr 07, 2014 32.19 32.22 31.89 31.98 2,184,217 -0.15(-0.47%)
Apr 04, 2014 32.32 32.46 32.11 32.13 3,089,700 -0.07(-0.21%)
Apr 03, 2014 32.27 32.35 32.13 32.20 1,401,259 +0.04(+0.12%)
Apr 02, 2014 32.15 32.19 32.09 32.16 1,649,180 -0.07(-0.21%)
Apr 01, 2014 32.28 32.28 32.12 32.23 2,107,962 +0.32(+1.01%)
Mar 31, 2014 32.10 32.16 31.84 31.91 1,834,625 +0.05(+0.16%)
Mar 28, 2014 31.78 31.91 31.75 31.86 1,800,698 +0.36(+1.14%)
Mar 27, 2014 31.48 31.58 31.40 31.50 1,288,968 +0.06(+0.19%)
Mar 26, 2014 31.69 31.69 31.42 31.44 1,823,704 +0.01(+0.02%)
Mar 25, 2014 31.22 31.50 31.10 31.43 1,562,506 +0.44(+1.42%)
Mar 24, 2014 31.16 31.18 30.69 30.99 1,751,389 +0.00(+0.00%)
Mar 21, 2014 31.22 31.34 30.92 30.99 882,987 -0.09(-0.30%)
Mar 20, 2014 30.72 31.14 30.66 31.08 1,977,006 +0.19(+0.63%)
Mar 19, 2014 31.35 31.43 30.66 30.89 2,207,399 -0.43(-1.38%)
Mar 18, 2014 31.20 31.48 31.18 31.32 1,074,933 +0.30(+0.96%)
Mar 17, 2014 30.86 31.08 30.82 31.02 1,321,124 +0.52(+1.69%)
Mar 14, 2014 30.31 30.66 30.29 30.51 2,932,059 +0.12(+0.39%)
Mar 13, 2014 31.31 31.34 30.28 30.39 3,188,069 -0.82(-2.63%)
Mar 12, 2014 31.02 31.27 30.91 31.21 1,443,666 -0.04(-0.14%)
Mar 11, 2014 31.40 31.60 31.23 31.25 1,349,812 -0.19(-0.62%)
Mar 10, 2014 31.45 31.53 31.16 31.45 1,203,281 -0.11(-0.35%)
Mar 07, 2014 31.77 31.77 31.36 31.56 1,966,253 -0.25(-0.80%)
Mar 06, 2014 31.81 31.90 31.75 31.81 1,352,085 +0.33(+1.04%)
Mar 05, 2014 31.47 31.57 31.42 31.49 2,005,772 +0.05(+0.17%)
Mar 04, 2014 31.46 31.49 31.35 31.43 1,455,819 +0.75(+2.43%)
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.