Skip to main content

Euro Stoxx 50 ETF SPDR (NY: FEZ )

52.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 30.38 30.60 30.32 30.56 4,662,971 -0.07(-0.23%)
Jan 30, 2019 30.37 30.75 30.29 30.63 2,613,650 +0.23(+0.77%)
Jan 29, 2019 30.39 30.47 30.31 30.40 3,091,698 +0.14(+0.46%)
Jan 28, 2019 30.15 30.29 30.10 30.26 3,227,943 -0.06(-0.20%)
Jan 25, 2019 30.27 30.43 30.25 30.32 6,005,422 +0.47(+1.57%)
Jan 24, 2019 29.87 29.96 29.72 29.85 4,246,138 +0.03(+0.09%)
Jan 23, 2019 29.95 30.00 29.73 29.82 3,993,718 +0.19(+0.64%)
Jan 22, 2019 29.65 29.77 29.58 29.63 10,658,864 -0.36(-1.21%)
Jan 18, 2019 29.99 30.06 29.86 30.00 5,277,164 +0.43(+1.47%)
Jan 17, 2019 29.32 29.62 29.32 29.56 2,750,778 +0.05(+0.18%)
Jan 16, 2019 29.48 29.57 29.48 29.51 3,903,588 -0.03(-0.09%)
Jan 15, 2019 29.40 29.56 29.36 29.54 4,649,398 +0.03(+0.12%)
Jan 14, 2019 29.39 29.60 29.39 29.50 2,883,800 -0.10(-0.35%)
Jan 11, 2019 29.60 29.68 29.51 29.61 2,636,102 -0.25(-0.84%)
Jan 10, 2019 29.66 29.87 29.63 29.86 3,660,018 -0.03(-0.09%)
Jan 09, 2019 29.78 29.92 29.68 29.89 4,775,915 +0.38(+1.29%)
Jan 08, 2019 29.58 29.63 29.39 29.50 4,711,375 +0.19(+0.65%)
Jan 07, 2019 29.17 29.41 29.09 29.31 3,737,849 +0.03(+0.09%)
Jan 04, 2019 28.84 29.33 28.78 29.29 7,237,833 +0.95(+3.37%)
Jan 03, 2019 28.48 28.51 28.31 28.33 3,903,374 -0.38(-1.33%)
Jan 02, 2019 28.45 28.71 28.40 28.71 6,017,994 -0.13(-0.45%)
Dec 31, 2018 28.94 28.98 28.71 28.85 5,964,938 +0.12(+0.42%)
Dec 28, 2018 28.91 28.98 28.63 28.72 5,667,129 +0.13(+0.45%)
Dec 27, 2018 28.13 28.60 27.91 28.59 9,460,626 +0.02(+0.06%)
Dec 26, 2018 27.91 28.59 27.70 28.58 17,096,490 +0.76(+2.74%)
Dec 24, 2018 28.19 28.37 27.78 27.81 6,147,291 -0.50(-1.78%)
Dec 21, 2018 28.65 28.81 28.26 28.32 12,618,688 -0.40(-1.38%)
Dec 20, 2018 28.85 28.97 28.65 28.71 12,038,366 -0.14(-0.48%)
Dec 19, 2018 29.29 29.55 28.75 28.85 11,049,755 -0.24(-0.83%)
Dec 18, 2018 29.21 29.31 29.00 29.09 10,385,421 +0.06(+0.21%)
Dec 17, 2018 29.22 29.28 28.94 29.03 6,153,762 -0.20(-0.68%)
Dec 14, 2018 29.30 29.43 29.23 29.23 4,936,357 -0.43(-1.46%)
Dec 13, 2018 29.75 29.83 29.61 29.66 5,745,338 -0.02(-0.06%)
Dec 12, 2018 29.64 29.86 29.63 29.68 5,863,296 +0.57(+1.96%)
Dec 11, 2018 29.34 29.37 28.94 29.11 7,714,483 +0.06(+0.21%)
Dec 10, 2018 29.14 29.20 28.72 29.05 7,123,275 -0.11(-0.39%)
Dec 07, 2018 29.55 29.67 29.09 29.16 8,794,540 -0.35(-1.20%)
Dec 06, 2018 29.37 29.56 28.98 29.52 9,091,691 -0.40(-1.33%)
Dec 04, 2018 30.68 30.70 29.89 29.91 7,707,335 -0.79(-2.56%)
Dec 03, 2018 30.71 30.75 30.60 30.70 4,743,095 +0.40(+1.31%)
Nov 30, 2018 30.22 30.30 30.10 30.30 3,882,031 -0.16(-0.51%)
Nov 29, 2018 30.41 30.52 30.31 30.46 3,755,669 -0.13(-0.42%)
Nov 28, 2018 30.15 30.61 30.00 30.59 4,533,055 +0.47(+1.55%)
Nov 27, 2018 30.09 30.13 29.94 30.12 3,295,045 -0.15(-0.49%)
Nov 26, 2018 30.18 30.32 30.14 30.27 3,540,099 +0.45(+1.51%)
Nov 23, 2018 29.71 29.87 29.71 29.82 1,773,032 -0.29(-0.95%)
Nov 21, 2018 30.10 30.10 30.10 0 +0.39(+1.31%)
Nov 20, 2018 29.81 29.97 29.63 29.71 7,235,227 -0.59(-1.94%)
Nov 19, 2018 30.59 30.60 30.24 30.30 4,515,159 -0.29(-0.96%)
Nov 16, 2018 30.34 30.63 30.27 30.59 4,945,156 -0.03(-0.08%)
Nov 15, 2018 30.22 30.68 30.08 30.62 8,169,670 +0.16(+0.54%)
Nov 14, 2018 30.72 30.74 30.28 30.46 6,322,360 +0.10(+0.31%)
Nov 13, 2018 30.30 30.61 30.26 30.36 5,720,568 +0.24(+0.80%)
Nov 12, 2018 30.40 30.40 30.10 30.12 5,134,271 -0.69(-2.24%)
Nov 09, 2018 30.74 30.83 30.62 30.81 5,251,833 -0.05(-0.17%)
Nov 08, 2018 31.16 31.22 30.81 30.86 6,227,744 -0.48(-1.54%)
Nov 07, 2018 31.32 31.37 31.19 31.35 5,120,776 +0.41(+1.31%)
Nov 06, 2018 30.78 30.96 30.74 30.94 5,893,201 +0.10(+0.34%)
Nov 05, 2018 30.85 30.93 30.73 30.84 7,215,255 +0.01(+0.03%)
Nov 02, 2018 31.04 31.11 30.61 30.83 9,539,063 +0.06(+0.20%)
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.