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 (%)
Jan 31, 2003 15.49 15.54 15.46 15.53 11,117 +0.39(+2.57%)
Jan 30, 2003 15.29 15.31 15.14 15.14 36,326 -0.29(-1.86%)
Jan 29, 2003 14.97 15.47 14.97 15.43 304,079 +0.34(+2.24%)
Jan 28, 2003 14.98 15.11 14.86 15.09 70,461 +0.18(+1.20%)
Jan 27, 2003 15.16 15.16 14.80 14.91 89,407 -0.45(-2.95%)
Jan 24, 2003 15.64 15.64 15.37 15.37 34,447 -0.36(-2.27%)
Jan 23, 2003 15.74 15.74 15.58 15.72 74,219 +0.15(+0.94%)
Jan 22, 2003 15.52 15.58 15.52 15.58 6,106 -0.24(-1.53%)
Jan 21, 2003 16.00 16.00 15.81 15.82 67,642 -0.40(-2.44%)
Jan 17, 2003 16.27 16.27 16.16 16.22 417,287 -0.49(-2.94%)
Jan 16, 2003 16.76 16.76 16.66 16.71 32,881 -0.15(-0.91%)
Jan 15, 2003 16.95 16.95 16.86 16.86 24,426 -0.15(-0.86%)
Jan 14, 2003 16.94 17.01 16.94 17.01 9,394 +0.10(+0.57%)
Jan 13, 2003 16.82 16.91 16.82 16.91 14,092 +0.22(+1.30%)
Jan 10, 2003 16.69 16.69 16.69 16.69 1,565 +0.14(+0.85%)
Jan 09, 2003 16.55 16.55 16.55 16.55 1,565 +0.11(+0.70%)
Jan 08, 2003 16.36 16.44 16.29 16.44 62,632 -0.63(-3.67%)
Jan 07, 2003 17.06 17.06 17.06 17.06 0 +0.00(+0.00%)
Jan 06, 2003 16.92 17.06 16.92 17.06 109,606 +0.41(+2.45%)
Jan 03, 2003 16.66 16.66 16.60 16.66 87,841 -0.02(-0.11%)
Jan 02, 2003 16.41 16.71 16.41 16.68 58,247 +0.67(+4.19%)
Dec 31, 2002 16.02 16.02 15.94 16.00 9,551 +0.00(+0.00%)
Dec 30, 2002 15.89 16.12 15.87 16.00 161,277 +0.33(+2.12%)
Dec 27, 2002 15.76 15.77 15.62 15.67 128,239 -0.63(-3.88%)
Dec 26, 2002 16.21 16.38 16.21 16.30 14,561 +0.24(+1.51%)
Dec 24, 2002 16.11 16.11 16.06 16.06 7,829 +0.01(+0.04%)
Dec 23, 2002 16.03 16.06 16.03 16.06 1,878 -0.15(-0.91%)
Dec 20, 2002 15.90 16.20 15.90 16.20 162,843 +0.57(+3.64%)
Dec 19, 2002 15.75 15.77 15.63 15.63 21,921 -0.29(-1.84%)
Dec 18, 2002 16.12 16.12 15.93 15.93 46,034 -0.40(-2.46%)
Dec 17, 2002 16.64 16.64 16.33 16.33 11,117 -0.23(-1.39%)
Dec 16, 2002 16.40 16.56 16.39 16.56 71,087 +0.73(+4.60%)
Dec 13, 2002 15.90 15.90 15.83 15.83 12,526 -0.19(-1.20%)
Dec 12, 2002 15.97 16.02 15.97 16.02 4,697 -0.14(-0.87%)
Dec 11, 2002 16.10 16.16 16.10 16.16 4,697 +0.09(+0.56%)
Dec 10, 2002 15.82 16.11 15.82 16.07 41,807 +0.39(+2.48%)
Dec 09, 2002 16.16 16.16 15.69 15.69 152,039 -0.64(-3.91%)
Dec 06, 2002 15.93 16.35 15.93 16.32 152,039 +0.17(+1.03%)
Dec 05, 2002 16.41 16.41 16.09 16.16 10,960 -0.53(-3.18%)
Dec 04, 2002 16.43 16.69 16.43 16.69 78,916 +0.19(+1.12%)
Dec 03, 2002 16.52 16.53 16.41 16.50 43,999 -0.38(-2.27%)
Dec 02, 2002 16.99 17.03 16.83 16.89 103,499 +0.04(+0.23%)
Nov 27, 2002 16.69 16.87 16.69 16.85 75,941 +0.79(+4.93%)
Nov 26, 2002 16.31 16.31 16.06 16.06 257,418 -0.74(-4.41%)
Nov 25, 2002 16.71 16.80 16.71 16.80 46,504 -0.14(-0.83%)
Nov 22, 2002 16.90 16.96 16.90 16.94 39,458 +0.03(+0.15%)
Nov 21, 2002 16.72 16.95 16.72 16.91 533,939 +0.43(+2.60%)
Nov 20, 2002 16.03 16.48 16.03 16.48 42,433 +0.18(+1.10%)
Nov 19, 2002 16.40 16.53 16.30 16.30 61,066 -0.10(-0.58%)
Nov 18, 2002 16.67 16.67 16.40 16.40 93,948 -0.09(-0.54%)
Nov 15, 2002 16.26 16.49 16.19 16.49 66,546 +0.17(+1.06%)
Nov 14, 2002 16.15 16.34 16.15 16.32 12,213 +0.63(+4.03%)
Nov 13, 2002 15.43 15.69 15.43 15.69 31,316 -0.09(-0.57%)
Nov 12, 2002 15.67 15.81 15.67 15.77 50,105 +0.14(+0.90%)
Nov 11, 2002 15.63 15.71 15.56 15.63 174,587 -0.18(-1.13%)
Nov 08, 2002 15.99 16.07 15.81 15.81 72,027 -0.13(-0.84%)
Nov 07, 2002 16.08 16.13 15.90 15.95 144,523 -0.70(-4.18%)
Nov 06, 2002 16.54 16.64 16.33 16.64 99,115 -0.08(-0.50%)
Nov 05, 2002 16.75 16.75 16.66 16.73 40,710 +0.50(+3.07%)
Nov 04, 2002 16.49 16.50 16.23 16.23 12,839 +0.26(+1.64%)
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.