Skip to main content

Euro Stoxx 50 ETF SPDR (NY: FEZ )

51.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 23.28 23.47 23.27 23.47 45,387 +0.38(+1.63%)
Jan 28, 2005 23.22 23.22 23.03 23.09 39,358 -0.08(-0.33%)
Jan 27, 2005 23.05 23.20 23.05 23.17 90,775 +0.01(+0.03%)
Jan 26, 2005 23.17 23.19 23.09 23.16 25,457 +0.24(+1.07%)
Jan 25, 2005 22.98 23.08 22.91 22.92 32,994 +0.04(+0.16%)
Jan 24, 2005 22.90 22.98 22.87 22.88 39,358 +0.04(+0.18%)
Jan 21, 2005 22.83 22.96 22.83 22.84 82,568 +0.15(+0.66%)
Jan 20, 2005 22.74 22.83 22.69 22.69 42,205 -0.32(-1.38%)
Jan 19, 2005 23.28 23.28 22.95 23.01 51,752 -0.24(-1.03%)
Jan 18, 2005 23.00 23.24 22.92 23.24 152,576 +0.11(+0.46%)
Jan 14, 2005 23.10 23.18 23.09 23.14 73,189 +0.00(+0.00%)
Jan 13, 2005 23.23 23.24 23.13 23.14 35,673 -0.15(-0.64%)
Jan 12, 2005 23.29 23.29 23.22 23.29 38,018 +0.18(+0.78%)
Jan 11, 2005 23.28 23.29 23.06 23.11 84,578 -0.17(-0.74%)
Jan 10, 2005 23.33 23.36 23.26 23.28 11,388 +0.01(+0.05%)
Jan 07, 2005 23.56 23.63 23.17 23.27 41,368 -0.17(-0.71%)
Jan 06, 2005 23.45 23.51 23.41 23.44 10,216 +0.04(+0.18%)
Jan 05, 2005 23.47 23.51 23.39 23.39 98,144 -0.03(-0.13%)
Jan 04, 2005 23.81 23.81 23.42 23.42 38,018 -0.40(-1.68%)
Jan 03, 2005 24.00 24.06 23.82 23.82 129,464 -0.10(-0.42%)
Dec 31, 2004 24.03 24.03 23.92 23.92 29,979 -0.15(-0.62%)
Dec 30, 2004 24.05 24.09 24.01 24.07 45,890 +0.02(+0.10%)
Dec 29, 2004 24.00 24.06 23.94 24.05 61,968 -0.01(-0.05%)
Dec 28, 2004 24.03 24.09 24.03 24.06 45,220 +0.06(+0.25%)
Dec 27, 2004 24.00 24.07 23.99 24.00 52,087 +0.13(+0.55%)
Dec 23, 2004 23.80 23.88 23.74 23.87 86,923 +0.32(+1.34%)
Dec 22, 2004 23.50 23.57 23.48 23.55 8,709 +0.14(+0.61%)
Dec 21, 2004 23.37 23.45 23.23 23.41 167,650 +0.19(+0.80%)
Dec 20, 2004 23.36 23.37 23.21 23.23 20,265 +0.19(+0.83%)
Dec 17, 2004 23.02 23.05 22.93 23.04 346,018 -0.15(-0.64%)
Dec 16, 2004 23.40 23.41 23.13 23.18 85,248 -0.44(-1.87%)
Dec 15, 2004 23.50 23.63 23.48 23.63 114,558 +0.21(+0.89%)
Dec 14, 2004 23.30 23.50 23.29 23.42 42,373 -0.02(-0.10%)
Dec 13, 2004 23.29 23.47 23.29 23.44 98,312 +0.40(+1.74%)
Dec 10, 2004 22.93 23.05 22.93 23.04 51,752 -0.20(-0.87%)
Dec 09, 2004 23.05 23.24 22.86 23.24 190,595 -0.02(-0.10%)
Dec 08, 2004 23.18 23.27 23.09 23.27 92,617 -0.04(-0.18%)
Dec 07, 2004 23.55 23.57 23.29 23.31 119,247 -0.08(-0.36%)
Dec 06, 2004 23.37 23.45 23.32 23.39 104,676 +0.06(+0.26%)
Dec 03, 2004 23.29 23.37 23.24 23.33 177,029 +0.15(+0.64%)
Dec 02, 2004 23.36 23.36 23.17 23.18 61,298 -0.19(-0.82%)
Dec 01, 2004 23.05 23.38 23.05 23.38 58,283 +0.53(+2.33%)
Nov 30, 2004 23.10 23.11 22.84 22.84 198,131 -0.27(-1.19%)
Nov 29, 2004 23.25 23.26 22.99 23.12 37,516 +0.05(+0.21%)
Nov 26, 2004 22.95 23.09 22.95 23.07 12,393 +0.32(+1.39%)
Nov 24, 2004 22.69 22.77 22.61 22.75 119,917 +0.19(+0.82%)
Nov 23, 2004 22.66 22.67 22.50 22.57 49,072 -0.01(-0.05%)
Nov 22, 2004 22.46 22.62 22.37 22.58 80,224 +0.10(+0.43%)
Nov 19, 2004 22.83 22.83 22.49 22.49 80,894 -0.18(-0.79%)
Nov 18, 2004 22.69 22.71 22.60 22.66 107,691 -0.06(-0.26%)
Nov 17, 2004 22.61 22.83 22.61 22.72 127,789 +0.36(+1.63%)
Nov 16, 2004 22.41 22.41 22.29 22.36 63,978 -0.15(-0.66%)
Nov 15, 2004 22.58 22.60 22.45 22.51 99,149 -0.16(-0.68%)
Nov 12, 2004 22.48 22.66 22.45 22.66 34,668 +0.11(+0.50%)
Nov 11, 2004 22.35 22.55 22.33 22.55 53,091 +0.34(+1.53%)
Nov 10, 2004 22.27 22.27 22.13 22.21 161,453 +0.03(+0.13%)
Nov 09, 2004 22.22 22.25 22.13 22.18 90,608 -0.04(-0.16%)
Nov 08, 2004 22.25 22.29 22.19 22.22 77,041 -0.15(-0.67%)
Nov 05, 2004 22.31 22.38 22.24 22.37 58,786 +0.12(+0.54%)
Nov 04, 2004 22.01 22.25 21.97 22.25 128,626 +0.38(+1.72%)
Nov 03, 2004 22.08 22.09 21.84 21.87 660,216 +0.17(+0.77%)
Nov 02, 2004 21.64 21.75 21.63 21.70 327,093 +0.07(+0.33%)
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.