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 08, 2023 45.23 45.25 45.04 45.11 1,440,529 -0.03(-0.06%)
May 05, 2023 44.65 45.22 44.63 45.14 830,505 +0.72(+1.62%)
May 04, 2023 44.34 44.59 44.19 44.42 1,829,900 -0.17(-0.37%)
May 03, 2023 44.63 44.98 44.56 44.58 877,202 +0.11(+0.24%)
May 02, 2023 44.58 44.58 44.17 44.48 1,850,353 -0.50(-1.10%)
May 01, 2023 45.19 45.25 44.97 44.97 1,856,450 -0.09(-0.19%)
Apr 28, 2023 44.71 45.14 44.66 45.06 1,409,579 -0.18(-0.39%)
Apr 27, 2023 44.95 45.27 44.84 45.23 1,293,269 +0.55(+1.24%)
Apr 26, 2023 44.99 45.01 44.62 44.68 1,112,885 +0.11(+0.24%)
Apr 25, 2023 45.08 45.12 44.56 44.57 1,164,375 -0.81(-1.78%)
Apr 24, 2023 45.33 45.41 45.25 45.38 1,125,291 +0.14(+0.30%)
Apr 21, 2023 44.89 45.26 44.78 45.24 1,804,328 +0.38(+0.85%)
Apr 20, 2023 44.71 45.00 44.67 44.87 1,033,082 -0.10(-0.22%)
Apr 19, 2023 44.78 45.00 44.78 44.96 972,899 -0.06(-0.13%)
Apr 18, 2023 44.95 45.02 44.85 45.02 1,110,459 +0.37(+0.83%)
Apr 17, 2023 44.67 44.68 44.40 44.65 1,405,347 -0.36(-0.80%)
Apr 14, 2023 45.14 45.23 44.80 45.01 1,830,154 -0.08(-0.17%)
Apr 13, 2023 44.83 45.11 44.81 45.09 1,811,983 +0.62(+1.40%)
Apr 12, 2023 44.47 44.70 44.22 44.47 3,374,991 +0.39(+0.88%)
Apr 11, 2023 44.10 44.20 44.04 44.08 1,674,390 +0.10(+0.22%)
Apr 10, 2023 43.60 43.99 43.51 43.98 2,505,416 +0.01(+0.02%)
Apr 06, 2023 43.69 44.12 43.63 43.97 1,999,133 +0.23(+0.53%)
Apr 05, 2023 43.85 43.93 43.57 43.74 2,156,023 -0.30(-0.68%)
Apr 04, 2023 44.03 44.22 43.92 44.04 1,999,352 +0.13(+0.29%)
Apr 03, 2023 43.74 43.95 43.63 43.91 1,423,975 +0.23(+0.53%)
Mar 31, 2023 43.59 43.83 43.56 43.68 2,566,372 +0.16(+0.36%)
Mar 30, 2023 43.45 43.58 43.38 43.52 2,488,505 +0.75(+1.75%)
Mar 29, 2023 42.67 42.85 42.52 42.77 2,110,041 +0.74(+1.76%)
Mar 28, 2023 41.95 42.13 41.88 42.03 858,728 +0.10(+0.23%)
Mar 27, 2023 41.89 42.03 41.72 41.94 2,888,351 +0.34(+0.82%)
Mar 24, 2023 41.43 41.63 41.11 41.60 1,954,147 -0.40(-0.95%)
Mar 23, 2023 42.43 42.72 41.72 42.00 2,641,261 +0.11(+0.26%)
Mar 22, 2023 42.14 42.76 41.87 41.89 2,325,338 -0.07(-0.16%)
Mar 21, 2023 42.05 42.13 41.76 41.96 1,905,824 +0.86(+2.08%)
Mar 20, 2023 40.85 41.28 40.81 41.10 2,136,953 +0.80(+1.99%)
Mar 17, 2023 40.26 40.43 39.91 40.30 3,517,202 -0.60(-1.47%)
Mar 16, 2023 39.75 40.91 39.69 40.90 4,122,965 +0.77(+1.91%)
Mar 15, 2023 39.47 40.24 39.40 40.13 6,673,073 -1.51(-3.63%)
Mar 14, 2023 41.57 41.75 41.34 41.65 3,002,891 +0.84(+2.07%)
Mar 13, 2023 40.56 41.16 40.44 40.80 6,184,190 -0.51(-1.24%)
Mar 10, 2023 41.79 41.92 41.23 41.32 2,984,312 -0.27(-0.65%)
Mar 09, 2023 42.03 42.22 41.58 41.59 1,744,054 -0.48(-1.13%)
Mar 08, 2023 41.95 42.20 41.82 42.06 2,253,994 +0.23(+0.56%)
Mar 07, 2023 42.51 42.57 41.77 41.83 2,060,018 -0.83(-1.95%)
Mar 06, 2023 42.71 42.89 42.63 42.67 1,200,583 +0.02(+0.05%)
Mar 03, 2023 42.21 42.66 42.08 42.65 1,205,471 +0.67(+1.59%)
Mar 02, 2023 41.52 41.98 41.45 41.98 1,014,762 +0.18(+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.