Skip to main content

Euro Stoxx 50 ETF SPDR (NY: FEZ )

52.52 -0.27 (-0.50%)
Streaming Delayed Price Updated: 1:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 44.32 44.52 44.28 44.43 1,998,954 +0.24(+0.54%)
May 27, 2021 44.23 44.33 44.07 44.19 1,441,770 +0.10(+0.23%)
May 26, 2021 44.16 44.23 44.01 44.09 1,898,563 -0.27(-0.60%)
May 25, 2021 44.48 44.53 44.23 44.36 3,212,173 +0.05(+0.12%)
May 24, 2021 44.11 44.38 44.07 44.30 1,142,181 +0.35(+0.79%)
May 21, 2021 43.91 44.01 43.78 43.95 1,498,026 +0.14(+0.31%)
May 20, 2021 43.44 43.90 43.41 43.82 2,661,782 +0.78(+1.81%)
May 19, 2021 42.86 43.23 42.57 43.04 3,706,220 -0.59(-1.36%)
May 18, 2021 43.82 43.86 43.63 43.63 1,332,035 -0.06(-0.15%)
May 17, 2021 43.57 43.73 43.51 43.70 1,875,752 -0.17(-0.40%)
May 14, 2021 43.39 43.90 43.35 43.87 5,572,137 +1.01(+2.35%)
May 13, 2021 42.58 42.97 42.56 42.87 1,801,574 +0.47(+1.10%)
May 12, 2021 42.59 42.88 42.31 42.40 2,859,398 -0.44(-1.02%)
May 11, 2021 42.68 43.00 42.59 42.84 2,388,429 -0.55(-1.26%)
May 10, 2021 43.81 43.81 43.36 43.39 2,197,479 -0.49(-1.12%)
May 07, 2021 43.40 43.88 43.33 43.88 1,796,493 +0.65(+1.50%)
May 06, 2021 42.96 43.24 42.74 43.23 1,395,392 +0.40(+0.94%)
May 05, 2021 42.73 42.87 42.55 42.83 3,055,831 +0.69(+1.65%)
May 04, 2021 42.41 42.50 41.89 42.14 2,193,952 -0.87(-2.02%)
May 03, 2021 42.93 43.06 42.86 43.00 1,202,895 +0.53(+1.25%)
Apr 30, 2021 42.90 42.99 42.34 42.47 1,598,229 -0.75(-1.73%)
Apr 29, 2021 43.32 43.32 42.89 43.22 1,205,009 -0.01(-0.02%)
Apr 28, 2021 43.05 43.32 43.02 43.23 650,242 +0.16(+0.38%)
Apr 27, 2021 42.99 43.11 42.92 43.07 1,113,100 -0.05(-0.11%)
Apr 26, 2021 43.09 43.16 43.04 43.11 955,244 +0.06(+0.15%)
Apr 23, 2021 42.68 43.15 42.65 43.05 848,239 +0.46(+1.07%)
Apr 22, 2021 42.80 42.85 42.49 42.59 1,077,581 -0.12(-0.28%)
Apr 21, 2021 42.09 42.71 42.09 42.71 1,040,094 +0.60(+1.43%)
Apr 20, 2021 42.47 42.49 42.02 42.11 1,231,041 -0.81(-1.90%)
Apr 19, 2021 43.03 43.04 42.77 42.92 1,038,224 -0.10(-0.23%)
Apr 16, 2021 42.70 43.02 42.70 43.02 1,090,249 +0.59(+1.40%)
Apr 15, 2021 42.33 42.45 42.29 42.43 1,223,639 +0.32(+0.76%)
Apr 14, 2021 42.10 42.25 42.04 42.11 998,507 -0.02(-0.04%)
Apr 13, 2021 41.92 42.13 41.89 42.13 983,931 +0.26(+0.61%)
Apr 12, 2021 41.88 41.94 41.75 41.87 1,180,931 -0.16(-0.37%)
Apr 09, 2021 41.87 42.05 41.84 42.03 1,562,453 +0.07(+0.17%)
Apr 08, 2021 41.87 42.01 41.77 41.95 905,381 +0.20(+0.48%)
Apr 07, 2021 41.71 41.83 41.61 41.75 1,323,569 +0.06(+0.15%)
Apr 06, 2021 41.61 41.72 41.55 41.69 1,700,439 -0.43(-1.02%)
Apr 05, 2021 41.81 42.15 41.68 42.12 2,980,954 +0.73(+1.77%)
Apr 01, 2021 40.98 41.40 40.95 41.39 3,230,704 +0.70(+1.73%)
Mar 31, 2021 40.63 40.86 40.58 40.68 1,797,472 +0.01(+0.02%)
Mar 30, 2021 40.49 40.76 40.49 40.67 1,364,080 +0.15(+0.36%)
Mar 29, 2021 40.43 40.63 40.36 40.53 1,172,378 -0.07(-0.18%)
Mar 26, 2021 40.21 40.62 40.19 40.60 1,373,615 +0.51(+1.28%)
Mar 25, 2021 39.68 40.11 39.63 40.09 1,554,117 +0.26(+0.64%)
Mar 24, 2021 39.98 40.13 39.83 39.83 1,361,799 -0.10(-0.25%)
Mar 23, 2021 40.26 40.34 39.87 39.93 1,166,505 -0.48(-1.20%)
Mar 22, 2021 40.42 40.53 40.34 40.42 1,089,100 +0.02(+0.05%)
Mar 19, 2021 40.27 40.50 40.09 40.40 1,496,938 +0.02(+0.05%)
Mar 18, 2021 40.60 40.87 40.34 40.38 2,030,898 -0.49(-1.21%)
Mar 17, 2021 40.43 40.94 40.43 40.87 1,649,148 +0.41(+1.02%)
Mar 16, 2021 40.58 40.58 40.43 40.46 2,988,998 -0.06(-0.16%)
Mar 15, 2021 40.51 40.55 40.23 40.53 977,326 -0.18(-0.45%)
Mar 12, 2021 40.32 40.71 40.29 40.71 1,154,665 +0.00(+0.00%)
Mar 11, 2021 40.57 40.78 40.45 40.71 1,310,366 +0.39(+0.97%)
Mar 10, 2021 40.24 40.34 40.08 40.32 1,802,296 +0.45(+1.12%)
Mar 09, 2021 39.81 39.95 39.74 39.87 2,099,060 +0.56(+1.42%)
Mar 08, 2021 39.11 39.60 39.04 39.31 2,691,689 +0.20(+0.51%)
Mar 05, 2021 39.15 39.17 38.59 39.11 3,252,416 +0.17(+0.45%)
Mar 04, 2021 39.42 39.60 38.70 38.94 4,143,043 -0.41(-1.05%)
Mar 03, 2021 39.49 39.65 39.29 39.35 2,860,313 -0.24(-0.60%)
Mar 02, 2021 39.64 39.74 39.49 39.59 1,656,737 +0.05(+0.12%)
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.