Skip to main content

Euro Stoxx 50 ETF SPDR (NY: FEZ )

44.04 -0.78 (-1.74%)
Official Closing Price Updated: 4:10 PM EDT, May 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 44.27 44.30 43.72 44.04 2,285,642 -0.78(-1.74%)
May 30, 2023 45.28 45.28 44.70 44.82 1,385,686 -0.54(-1.19%)
May 26, 2023 44.99 45.42 44.95 45.36 1,047,488 +0.68(+1.52%)
May 25, 2023 44.64 44.80 44.48 44.68 2,085,671 +0.11(+0.25%)
May 24, 2023 44.81 44.84 44.52 44.57 3,599,051 -0.75(-1.65%)
May 23, 2023 45.74 45.77 45.31 45.32 1,273,025 -0.90(-1.95%)
May 22, 2023 46.11 46.28 46.05 46.22 1,739,141 +0.01(+0.02%)
May 19, 2023 46.22 46.35 46.13 46.21 983,015 +0.36(+0.79%)
May 18, 2023 45.73 45.88 45.57 45.85 936,441 +0.07(+0.15%)
May 17, 2023 45.59 45.81 45.37 45.78 1,918,881 +0.34(+0.75%)
May 16, 2023 45.59 45.67 45.42 45.44 555,876 -0.29(-0.63%)
May 15, 2023 45.54 45.73 45.45 45.73 946,928 +0.21(+0.46%)
May 12, 2023 45.65 45.69 45.35 45.52 692,801 -0.15(-0.33%)
May 11, 2023 45.48 45.72 45.29 45.67 676,185 -0.20(-0.44%)
May 10, 2023 46.01 46.05 45.52 45.87 996,825 -0.06(-0.13%)
May 09, 2023 45.74 46.02 45.72 45.93 756,293 -0.44(-0.95%)
May 08, 2023 46.49 46.52 46.30 46.37 1,401,340 -0.03(-0.06%)
May 05, 2023 45.90 46.48 45.88 46.40 807,912 +0.74(+1.62%)
May 04, 2023 45.58 45.84 45.43 45.66 1,780,118 -0.17(-0.37%)
May 03, 2023 45.88 46.24 45.80 45.83 853,338 +0.11(+0.24%)
May 02, 2023 45.83 45.83 45.41 45.72 1,800,015 -0.51(-1.10%)
May 01, 2023 46.45 46.52 46.23 46.23 1,805,946 -0.09(-0.19%)
Apr 28, 2023 45.96 46.40 45.91 46.32 1,371,232 -0.18(-0.39%)
Apr 27, 2023 46.21 46.54 46.09 46.50 1,258,086 +0.57(+1.24%)
Apr 26, 2023 46.25 46.27 45.87 45.93 1,082,609 +0.11(+0.24%)
Apr 25, 2023 46.34 46.38 45.81 45.82 1,132,699 -0.83(-1.78%)
Apr 24, 2023 46.60 46.68 46.52 46.65 1,094,678 +0.14(+0.30%)
Apr 21, 2023 46.15 46.53 46.03 46.51 1,755,242 +0.39(+0.85%)
Apr 20, 2023 45.96 46.26 45.92 46.12 1,004,978 -0.10(-0.22%)
Apr 19, 2023 46.03 46.26 46.03 46.22 946,432 -0.06(-0.13%)
Apr 18, 2023 46.21 46.28 46.10 46.28 1,080,249 +0.38(+0.83%)
Apr 17, 2023 45.92 45.93 45.65 45.90 1,367,115 -0.37(-0.80%)
Apr 14, 2023 46.40 46.49 46.05 46.27 1,780,365 -0.08(-0.17%)
Apr 13, 2023 46.08 46.37 46.06 46.35 1,762,689 +0.64(+1.40%)
Apr 12, 2023 45.71 45.95 45.46 45.71 3,283,175 +0.40(+0.88%)
Apr 11, 2023 45.33 45.44 45.27 45.31 1,628,839 +0.10(+0.22%)
Apr 10, 2023 44.82 45.22 44.73 45.21 2,437,257 +0.01(+0.02%)
Apr 06, 2023 44.91 45.35 44.85 45.20 1,944,747 +0.24(+0.53%)
Apr 05, 2023 45.08 45.16 44.79 44.96 2,097,369 -0.31(-0.68%)
Apr 04, 2023 45.26 45.46 45.15 45.27 1,944,960 +0.13(+0.29%)
Apr 03, 2023 44.96 45.17 44.85 45.14 1,385,236 +0.24(+0.53%)
Mar 31, 2023 44.81 45.06 44.78 44.90 2,496,554 +0.16(+0.36%)
Mar 30, 2023 44.67 44.80 44.59 44.74 2,420,806 +0.77(+1.75%)
Mar 29, 2023 43.86 44.05 43.71 43.97 2,052,638 +0.76(+1.76%)
Mar 28, 2023 43.12 43.31 43.05 43.21 835,367 +0.10(+0.23%)
Mar 27, 2023 43.06 43.21 42.89 43.11 2,809,774 +0.35(+0.82%)
Mar 24, 2023 42.59 42.79 42.26 42.76 1,900,985 -0.41(-0.95%)
Mar 23, 2023 43.62 43.91 42.89 43.17 2,569,406 +0.11(+0.26%)
Mar 22, 2023 43.32 43.96 43.04 43.06 2,262,078 -0.07(-0.16%)
Mar 21, 2023 43.23 43.30 42.93 43.13 1,853,977 +0.88(+2.08%)
Mar 20, 2023 41.99 42.43 41.95 42.25 2,078,818 +0.82(+1.99%)
Mar 17, 2023 41.39 41.56 41.03 41.43 3,421,517 -0.62(-1.47%)
Mar 16, 2023 40.86 42.06 40.80 42.04 4,010,800 +0.79(+1.91%)
Mar 15, 2023 40.57 41.37 40.50 41.26 6,491,533 -1.55(-3.63%)
Mar 14, 2023 42.73 42.92 42.49 42.81 2,921,198 +0.87(+2.07%)
Mar 13, 2023 41.70 42.31 41.58 41.94 6,015,950 -0.53(-1.24%)
Mar 10, 2023 42.96 43.09 42.39 42.47 2,903,124 -0.28(-0.65%)
Mar 09, 2023 43.21 43.40 42.75 42.75 1,696,608 -0.49(-1.13%)
Mar 08, 2023 43.12 43.38 42.99 43.24 2,192,675 +0.24(+0.56%)
Mar 07, 2023 43.70 43.76 42.94 43.00 2,003,975 -0.86(-1.95%)
Mar 06, 2023 43.91 44.09 43.82 43.86 1,167,922 +0.02(+0.05%)
Mar 03, 2023 43.39 43.85 43.26 43.84 1,172,676 +0.69(+1.59%)
Mar 02, 2023 42.68 43.16 42.61 43.15 987,156 +0.19(+0.44%)
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.