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, 2016 27.17 27.19 26.82 26.91 2,664,554 -0.15(-0.56%)
May 27, 2016 27.06 27.06 27.06 27.06 2,541,418 -0.03(-0.12%)
May 26, 2016 27.15 27.20 27.02 27.09 3,295,210 +0.17(+0.65%)
May 25, 2016 26.87 27.00 26.85 26.92 4,477,184 +0.40(+1.50%)
May 24, 2016 26.27 26.59 26.26 26.52 4,747,319 +0.55(+2.11%)
May 23, 2016 25.90 26.02 25.88 25.97 3,054,478 -0.14(-0.55%)
May 20, 2016 26.09 26.19 26.04 26.12 3,889,538 +0.28(+1.08%)
May 19, 2016 25.79 25.86 25.71 25.84 8,251,940 -0.18(-0.70%)
May 18, 2016 25.94 26.31 25.89 26.02 5,638,069 +0.03(+0.12%)
May 17, 2016 26.20 26.25 25.96 25.99 7,605,704 -0.34(-1.30%)
May 16, 2016 26.05 26.36 26.04 26.33 3,620,116 +0.29(+1.13%)
May 13, 2016 26.21 26.37 25.97 26.04 4,038,173 -0.28(-1.06%)
May 12, 2016 26.58 26.58 26.16 26.31 2,831,736 -0.12(-0.45%)
May 11, 2016 26.43 26.57 26.39 26.43 2,668,266 -0.24(-0.89%)
May 10, 2016 26.48 26.68 26.47 26.67 3,286,785 +0.31(+1.17%)
May 09, 2016 26.47 26.57 26.34 26.36 1,628,208 -0.02(-0.09%)
May 06, 2016 26.11 26.39 26.11 26.39 2,668,082 +0.17(+0.67%)
May 05, 2016 26.24 26.31 26.12 26.21 2,842,987 -0.15(-0.57%)
May 04, 2016 26.46 26.54 26.30 26.36 4,019,165 -0.37(-1.37%)
May 03, 2016 26.94 26.94 26.68 26.73 3,889,756 -0.57(-2.09%)
May 02, 2016 27.22 27.32 27.13 27.30 2,726,801 +0.22(+0.82%)
Apr 29, 2016 27.18 27.24 26.96 27.08 4,526,672 -0.22(-0.81%)
Apr 28, 2016 27.22 27.52 27.21 27.30 2,446,475 -0.29(-1.06%)
Apr 27, 2016 27.41 27.63 27.39 27.59 3,382,665 +0.19(+0.70%)
Apr 26, 2016 27.47 27.49 27.32 27.40 2,210,653 +0.09(+0.32%)
Apr 25, 2016 27.22 27.32 27.13 27.32 2,515,711 -0.11(-0.41%)
Apr 22, 2016 27.38 27.50 27.31 27.43 1,964,257 -0.11(-0.40%)
Apr 21, 2016 27.62 27.67 27.45 27.54 4,656,779 -0.02(-0.09%)
Apr 20, 2016 27.54 27.68 27.45 27.56 5,710,959 +0.10(+0.38%)
Apr 19, 2016 27.39 27.52 27.33 27.46 4,098,269 +0.53(+1.98%)
Apr 18, 2016 26.62 26.98 26.62 26.93 3,015,055 +0.26(+0.98%)
Apr 15, 2016 26.74 26.81 26.64 26.66 3,261,669 +0.01(+0.03%)
Apr 14, 2016 26.72 26.77 26.64 26.66 2,897,187 +0.10(+0.39%)
Apr 13, 2016 26.47 26.62 26.43 26.55 4,463,120 +0.49(+1.89%)
Apr 12, 2016 25.83 26.09 25.64 26.06 2,452,561 +0.33(+1.30%)
Apr 11, 2016 25.97 26.11 25.73 25.73 2,461,274 +0.06(+0.22%)
Apr 08, 2016 25.73 25.81 25.60 25.67 3,560,286 +0.48(+1.89%)
Apr 07, 2016 25.40 25.47 25.12 25.20 4,417,852 -0.56(-2.19%)
Apr 06, 2016 25.45 25.77 25.42 25.76 3,828,219 +0.34(+1.34%)
Apr 05, 2016 25.50 25.54 25.39 25.42 3,923,606 -0.63(-2.41%)
Apr 04, 2016 26.14 26.23 25.99 26.04 1,421,617 -0.06(-0.24%)
Apr 01, 2016 25.79 26.14 25.74 26.11 3,809,691 -0.28(-1.05%)
Mar 31, 2016 26.52 26.62 26.39 26.39 3,507,991 -0.25(-0.95%)
Mar 30, 2016 26.75 26.87 26.60 26.64 4,154,912 +0.28(+1.05%)
Mar 29, 2016 25.94 26.39 25.89 26.36 4,201,472 +0.34(+1.31%)
Mar 28, 2016 26.08 26.13 25.93 26.02 1,948,043 +0.06(+0.21%)
Mar 24, 2016 25.85 25.97 25.97 25.97 2,887,116 -0.27(-1.03%)
Mar 23, 2016 26.53 26.53 26.20 26.24 2,955,062 -0.29(-1.08%)
Mar 22, 2016 26.27 26.56 26.24 26.52 2,819,965 -0.09(-0.33%)
Mar 21, 2016 26.64 26.70 26.53 26.61 1,508,924 -0.09(-0.33%)
Mar 18, 2016 26.72 26.82 26.65 26.70 2,853,104 +0.02(+0.07%)
Mar 17, 2016 26.49 26.71 26.37 26.68 4,698,995 -0.02(-0.06%)
Mar 16, 2016 26.15 26.70 26.15 26.69 7,124,770 +0.32(+1.20%)
Mar 15, 2016 26.28 26.38 26.24 26.38 3,152,616 -0.16(-0.60%)
Mar 14, 2016 26.56 26.60 26.47 26.53 2,892,691 -0.06(-0.24%)
Mar 11, 2016 26.41 26.63 26.35 26.60 6,531,653 +0.89(+3.45%)
Mar 10, 2016 26.17 26.41 25.48 25.71 14,386,402 +0.06(+0.22%)
Mar 09, 2016 25.70 25.76 25.58 25.65 3,520,225 +0.11(+0.43%)
Mar 08, 2016 25.74 25.75 25.50 25.54 3,157,710 -0.20(-0.77%)
Mar 07, 2016 25.43 25.80 25.40 25.74 4,569,476 -0.06(-0.22%)
Mar 04, 2016 25.80 25.94 25.71 25.80 3,166,260 +0.15(+0.59%)
Mar 03, 2016 25.36 25.65 25.32 25.65 2,573,899 +0.23(+0.90%)
Mar 02, 2016 25.16 25.42 25.09 25.42 4,117,840 +0.14(+0.56%)
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.