Skip to main content

Euro Stoxx 50 ETF SPDR (NY: FEZ )

51.49 -0.13 (-0.25%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 40.91 41.35 40.87 41.34 973,132 +0.48(+1.18%)
Jan 30, 2023 41.04 41.25 40.86 40.86 1,525,794 -0.39(-0.94%)
Jan 27, 2023 41.07 41.37 41.01 41.25 1,294,041 -0.23(-0.55%)
Jan 26, 2023 41.35 41.47 41.09 41.47 1,628,143 +0.12(+0.30%)
Jan 25, 2023 40.83 41.37 40.79 41.35 1,759,078 +0.24(+0.58%)
Jan 24, 2023 40.85 41.14 40.71 41.11 1,145,745 +0.02(+0.05%)
Jan 23, 2023 40.73 41.14 40.69 41.09 2,415,742 +0.28(+0.67%)
Jan 20, 2023 40.39 40.84 40.29 40.82 1,985,912 +0.40(+0.99%)
Jan 19, 2023 40.39 40.49 40.15 40.42 2,472,607 -0.29(-0.72%)
Jan 18, 2023 41.44 41.48 40.69 40.71 4,593,100 -0.26(-0.63%)
Jan 17, 2023 41.11 41.31 40.84 40.97 2,427,161 -0.09(-0.21%)
Jan 13, 2023 40.55 41.06 40.55 41.06 3,941,036 +0.27(+0.65%)
Jan 12, 2023 40.51 40.88 40.11 40.79 2,265,965 +0.56(+1.39%)
Jan 11, 2023 40.12 40.24 39.98 40.23 2,085,940 +0.46(+1.15%)
Jan 10, 2023 39.55 39.79 39.47 39.77 2,643,539 +0.33(+0.84%)
Jan 09, 2023 39.52 39.85 39.44 39.44 3,179,672 +0.43(+1.09%)
Jan 06, 2023 38.06 39.05 37.89 39.01 2,616,172 +1.14(+3.01%)
Jan 05, 2023 37.94 38.08 37.82 37.88 2,520,422 -0.43(-1.12%)
Jan 04, 2023 38.20 38.41 37.98 38.30 3,593,891 +1.03(+2.75%)
Jan 03, 2023 37.43 37.64 37.08 37.28 2,086,135 +0.54(+1.47%)
Dec 30, 2022 36.89 37.03 36.67 36.74 2,279,942 -0.53(-1.43%)
Dec 29, 2022 37.04 37.35 37.01 37.27 1,664,897 +0.74(+2.03%)
Dec 28, 2022 37.03 37.14 36.53 36.53 1,182,820 -0.45(-1.21%)
Dec 27, 2022 37.00 37.13 36.92 36.97 1,760,188 +0.09(+0.23%)
Dec 23, 2022 36.63 36.91 36.53 36.89 2,964,457 +0.04(+0.10%)
Dec 22, 2022 37.05 37.05 36.46 36.85 1,604,013 -0.42(-1.12%)
Dec 21, 2022 37.01 37.37 36.95 37.27 2,804,767 +0.61(+1.66%)
Dec 20, 2022 36.58 36.82 36.53 36.66 1,730,703 +0.09(+0.26%)
Dec 19, 2022 36.73 36.83 36.48 36.57 1,814,808 -0.07(-0.19%)
Dec 16, 2022 36.62 36.81 36.43 36.64 3,552,607 -0.34(-0.92%)
Dec 15, 2022 37.53 37.63 36.83 36.98 4,300,669 -1.29(-3.38%)
Dec 14, 2022 38.35 38.57 37.97 38.27 2,610,928 -0.09(-0.25%)
Dec 13, 2022 38.86 38.98 38.10 38.37 3,815,880 +0.68(+1.81%)
Dec 12, 2022 37.59 37.69 37.41 37.69 3,051,475 +0.17(+0.45%)
Dec 09, 2022 37.60 37.80 37.46 37.51 2,832,923 -0.14(-0.38%)
Dec 08, 2022 37.43 37.70 37.29 37.66 1,042,924 +0.14(+0.38%)
Dec 07, 2022 37.46 37.67 37.26 37.51 2,010,487 +0.09(+0.23%)
Dec 06, 2022 37.68 37.75 37.22 37.43 1,851,075 -0.14(-0.38%)
Dec 05, 2022 37.94 38.02 37.50 37.57 1,913,853 -0.51(-1.34%)
Dec 02, 2022 37.73 38.16 37.69 38.08 1,867,850 +0.04(+0.10%)
Dec 01, 2022 38.05 38.19 37.75 38.04 1,892,755 +0.19(+0.50%)
Nov 30, 2022 37.31 37.93 36.95 37.86 3,717,259 +0.85(+2.30%)
Nov 29, 2022 36.89 37.16 36.82 37.00 2,327,740 +0.21(+0.56%)
Nov 28, 2022 37.28 37.35 36.76 36.80 2,094,174 -0.58(-1.54%)
Nov 25, 2022 37.17 37.45 37.17 37.37 845,114 +0.12(+0.33%)
Nov 23, 2022 36.83 37.27 36.83 37.25 1,745,968 +0.35(+0.95%)
Nov 22, 2022 36.52 36.90 36.44 36.90 2,329,290 +0.45(+1.24%)
Nov 21, 2022 36.37 36.51 36.27 36.45 2,132,230 -0.34(-0.93%)
Nov 18, 2022 36.88 36.88 36.61 36.79 2,053,494 +0.18(+0.49%)
Nov 17, 2022 36.00 36.63 35.99 36.61 1,894,057 +0.05(+0.13%)
Nov 16, 2022 36.66 36.73 36.41 36.56 2,636,956 +0.11(+0.31%)
Nov 15, 2022 36.86 37.01 35.91 36.45 4,158,063 +0.24(+0.65%)
Nov 14, 2022 36.44 36.67 36.20 36.21 3,099,925 -0.31(-0.85%)
Nov 11, 2022 36.07 36.60 35.89 36.52 4,919,893 +0.88(+2.47%)
Nov 10, 2022 35.06 35.64 34.83 35.64 8,884,894 +2.09(+6.23%)
Nov 09, 2022 33.75 34.07 33.55 33.55 4,809,677 -0.40(-1.17%)
Nov 08, 2022 33.76 34.16 33.66 33.95 4,275,227 +0.31(+0.93%)
Nov 07, 2022 33.55 33.75 33.40 33.64 2,554,612 +0.32(+0.96%)
Nov 04, 2022 32.92 33.41 32.72 33.32 6,563,539 +1.70(+5.38%)
Nov 03, 2022 31.48 31.85 31.46 31.62 3,215,156 -0.28(-0.89%)
Nov 02, 2022 32.60 31.89 31.90 3,506,991 -0.78(-2.37%)
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.