Skip to main content

Euro Stoxx 50 ETF SPDR (NY: FEZ )

52.55 -0.24 (-0.45%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 37.73 37.88 37.66 37.66 337,263 +0.09(+0.24%)
May 29, 2008 37.36 37.68 37.29 37.57 267,904 -0.21(-0.56%)
May 28, 2008 37.75 37.80 37.42 37.78 452,771 +0.22(+0.58%)
May 27, 2008 37.44 37.61 37.36 37.57 272,423 -0.15(-0.41%)
May 26, 2008 38.06 38.06 37.67 37.72 0 +0.00(+0.00%)
May 23, 2008 38.06 38.06 37.67 37.72 163,023 -0.45(-1.17%)
May 22, 2008 38.01 38.29 38.01 38.17 300,582 +0.26(+0.67%)
May 21, 2008 38.31 38.37 37.87 37.91 136,239 -0.34(-0.88%)
May 20, 2008 38.41 38.41 38.12 38.25 324,553 -0.09(-0.23%)
May 19, 2008 38.37 38.59 38.25 38.34 537,728 -0.21(-0.55%)
May 16, 2008 38.27 38.55 38.19 38.55 306,249 +0.42(+1.11%)
May 15, 2008 37.81 38.20 37.77 38.13 139,799 +0.40(+1.05%)
May 14, 2008 37.69 38.01 37.69 37.73 53,804 +0.20(+0.53%)
May 13, 2008 37.51 37.68 37.41 37.53 115,830 -0.25(-0.66%)
May 12, 2008 37.41 37.83 37.37 37.78 92,957 +0.45(+1.21%)
May 09, 2008 37.17 37.44 37.14 37.33 124,703 -0.14(-0.37%)
May 08, 2008 37.45 37.67 37.42 37.47 84,129 +0.10(+0.26%)
May 07, 2008 37.86 37.86 37.33 37.37 159,746 -0.74(-1.94%)
May 06, 2008 37.67 38.14 37.67 38.11 80,587 +0.22(+0.57%)
May 05, 2008 37.91 38.07 37.84 37.90 173,157 +0.02(+0.04%)
May 02, 2008 38.01 38.06 37.74 37.88 105,837 -0.05(-0.12%)
May 01, 2008 37.36 37.95 37.35 37.93 829,079 +0.34(+0.92%)
Apr 30, 2008 37.38 37.79 37.38 37.58 384,427 +0.24(+0.65%)
Apr 29, 2008 37.39 37.44 37.31 37.34 65,915 -0.23(-0.61%)
Apr 28, 2008 37.67 37.78 37.57 37.57 64,971 -0.02(-0.05%)
Apr 25, 2008 37.51 37.61 37.40 37.59 107,104 +0.27(+0.72%)
Apr 24, 2008 37.22 37.50 36.97 37.32 353,017 -0.26(-0.68%)
Apr 23, 2008 37.29 37.73 37.09 37.58 115,283 +0.07(+0.19%)
Apr 22, 2008 37.62 37.67 37.32 37.51 503,251 -0.43(-1.14%)
Apr 21, 2008 37.76 37.95 37.63 37.94 103,969 +0.08(+0.22%)
Apr 18, 2008 37.66 37.90 37.62 37.86 721,508 +0.53(+1.42%)
Apr 17, 2008 37.32 37.44 37.22 37.33 783,953 -0.59(-1.55%)
Apr 16, 2008 37.41 37.92 37.41 37.92 974,757 +1.06(+2.88%)
Apr 15, 2008 36.89 36.89 36.61 36.86 986,865 +0.21(+0.57%)
Apr 14, 2008 36.65 36.74 36.52 36.65 42,118 +0.14(+0.38%)
Apr 11, 2008 36.83 36.91 36.46 36.51 95,044 -0.68(-1.82%)
Apr 10, 2008 37.12 37.23 36.82 37.18 97,862 -0.17(-0.46%)
Apr 09, 2008 37.62 37.62 37.26 37.35 55,194 -0.21(-0.56%)
Apr 08, 2008 37.36 37.58 37.36 37.57 54,671 -0.10(-0.25%)
Apr 07, 2008 37.87 37.87 37.65 37.66 92,069 +0.13(+0.36%)
Apr 04, 2008 37.44 37.97 37.17 37.53 153,292 +0.20(+0.53%)
Apr 03, 2008 36.91 37.41 36.88 37.33 163,600 +0.06(+0.15%)
Apr 02, 2008 37.18 37.42 37.01 37.27 714,163 +0.03(+0.09%)
Apr 01, 2008 36.33 37.24 36.28 37.24 84,866 +1.25(+3.48%)
Mar 31, 2008 35.85 36.17 35.85 35.99 105,222 +0.17(+0.48%)
Mar 28, 2008 35.96 36.09 35.77 35.82 19,210 -0.04(-0.11%)
Mar 27, 2008 36.42 36.42 35.85 35.85 71,713 -0.04(-0.11%)
Mar 26, 2008 35.61 35.94 35.51 35.89 140,025 +0.23(+0.64%)
Mar 25, 2008 35.35 35.73 35.16 35.66 43,059 +0.68(+1.95%)
Mar 24, 2008 34.61 35.13 34.61 34.98 69,365 +0.66(+1.92%)
Mar 21, 2008 33.77 34.46 33.61 34.32 112,894 +0.00(+0.00%)
Mar 20, 2008 33.77 34.46 33.61 34.32 112,894 +0.22(+0.65%)
Mar 19, 2008 35.09 35.23 34.07 34.10 294,997 -1.25(-3.52%)
Mar 18, 2008 34.94 35.43 34.86 35.34 85,234 +0.99(+2.88%)
Mar 17, 2008 33.77 34.56 33.77 34.35 124,865 -0.34(-0.98%)
Mar 14, 2008 35.63 35.63 34.43 34.69 178,971 -0.75(-2.11%)
Mar 13, 2008 34.77 35.54 34.55 35.44 374,853 +0.19(+0.54%)
Mar 12, 2008 35.48 35.63 35.18 35.25 76,405 +0.06(+0.18%)
Mar 11, 2008 34.95 35.18 34.56 35.18 463,321 +1.18(+3.46%)
Mar 10, 2008 34.39 34.51 33.97 34.01 292,492 -0.17(-0.50%)
Mar 07, 2008 34.24 34.66 34.06 34.18 126,020 -0.41(-1.18%)
Mar 06, 2008 35.19 35.20 34.54 34.59 335,007 -0.59(-1.67%)
Mar 05, 2008 34.91 35.41 34.88 35.18 798,310 +0.53(+1.53%)
Mar 04, 2008 34.62 34.84 34.34 34.65 551,810 -0.54(-1.54%)
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.