Skip to main content

Euro Stoxx 50 ETF SPDR (NY: FEZ )

52.59 -0.20 (-0.39%)
Streaming Delayed Price Updated: 3:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 37.70 37.80 37.09 37.24 3,591,515 -0.82(-2.16%)
Jan 28, 2021 37.98 38.31 37.94 38.06 2,608,077 +0.46(+1.21%)
Jan 27, 2021 37.75 38.01 37.32 37.60 4,020,609 -1.08(-2.79%)
Jan 26, 2021 38.68 38.80 38.52 38.68 2,508,661 +0.33(+0.86%)
Jan 25, 2021 38.20 38.36 37.91 38.35 2,081,424 -0.37(-0.97%)
Jan 22, 2021 38.65 38.86 38.65 38.73 2,629,822 -0.24(-0.61%)
Jan 21, 2021 39.00 39.03 38.73 38.96 956,756 +0.09(+0.23%)
Jan 20, 2021 38.77 38.91 38.66 38.87 986,214 +0.24(+0.61%)
Jan 19, 2021 38.76 38.76 38.48 38.64 977,222 +0.30(+0.79%)
Jan 15, 2021 38.60 38.65 38.13 38.33 1,439,364 -0.76(-1.94%)
Jan 14, 2021 38.92 39.18 38.89 39.09 1,046,402 +0.25(+0.63%)
Jan 13, 2021 38.83 38.98 38.72 38.85 1,024,132 -0.08(-0.21%)
Jan 12, 2021 38.77 38.95 38.57 38.93 1,301,182 +0.06(+0.16%)
Jan 11, 2021 38.62 38.98 38.62 38.86 1,220,207 -0.60(-1.53%)
Jan 08, 2021 39.47 39.50 39.07 39.47 1,764,014 +0.18(+0.47%)
Jan 07, 2021 39.26 39.37 39.16 39.28 1,342,075 +0.02(+0.05%)
Jan 06, 2021 38.86 39.41 38.82 39.27 1,871,801 +0.62(+1.61%)
Jan 05, 2021 38.32 38.72 38.29 38.65 1,010,686 +0.25(+0.64%)
Jan 04, 2021 39.07 39.10 38.17 38.40 2,488,911 +0.28(+0.74%)
Dec 31, 2020 38.12 38.12 38.12 1,325,790 -0.44(-1.14%)
Dec 30, 2020 38.68 38.81 38.54 38.55 1,325,790 +0.02(+0.05%)
Dec 29, 2020 38.83 38.85 38.44 38.54 1,338,556 +0.06(+0.17%)
Dec 28, 2020 38.54 38.67 38.42 38.47 1,026,567 +0.26(+0.69%)
Dec 24, 2020 38.11 38.21 38.02 38.21 770,360 +0.12(+0.31%)
Dec 23, 2020 38.03 38.16 37.96 38.09 1,296,814 +0.54(+1.44%)
Dec 22, 2020 37.57 37.63 37.44 37.55 1,641,155 -0.03(-0.07%)
Dec 21, 2020 37.01 37.67 36.83 37.58 2,904,309 -0.66(-1.72%)
Dec 18, 2020 38.47 38.47 38.15 38.23 2,259,165 -0.27(-0.71%)
Dec 17, 2020 38.54 38.63 38.46 38.51 2,633,244 +0.37(+0.98%)
Dec 16, 2020 38.02 38.20 37.86 38.13 1,968,487 +0.16(+0.43%)
Dec 15, 2020 37.78 37.98 37.67 37.97 1,946,900 +0.54(+1.43%)
Dec 14, 2020 37.73 37.78 37.43 37.43 1,551,394 +0.05(+0.12%)
Dec 11, 2020 37.33 37.45 37.15 37.39 1,635,381 -0.29(-0.77%)
Dec 10, 2020 37.41 37.82 37.38 37.68 1,795,720 +0.06(+0.17%)
Dec 09, 2020 37.84 37.87 37.41 37.62 1,797,036 -0.15(-0.38%)
Dec 08, 2020 37.55 37.78 37.55 37.76 1,075,105 +0.08(+0.22%)
Dec 07, 2020 37.72 37.85 37.61 37.68 1,608,833 -0.21(-0.55%)
Dec 04, 2020 37.77 37.92 37.76 37.89 2,186,491 +0.35(+0.92%)
Dec 03, 2020 37.72 37.81 37.45 37.54 1,895,552 -0.03(-0.07%)
Dec 02, 2020 37.38 37.61 37.33 37.57 2,683,590 +0.02(+0.05%)
Dec 01, 2020 37.25 37.58 37.23 37.55 2,559,918 +0.93(+2.53%)
Nov 30, 2020 37.39 37.43 36.60 36.63 3,342,559 -0.60(-1.61%)
Nov 27, 2020 37.11 37.31 37.11 37.23 1,731,729 +0.27(+0.74%)
Nov 25, 2020 36.75 37.03 36.69 36.95 1,965,386 +0.06(+0.17%)
Nov 24, 2020 36.62 36.89 36.58 36.89 2,619,131 +0.57(+1.58%)
Nov 23, 2020 36.49 36.52 36.10 36.32 2,293,557 +0.04(+0.10%)
Nov 20, 2020 36.23 36.34 36.18 36.28 2,235,050 -0.05(-0.12%)
Nov 19, 2020 36.08 36.34 35.96 36.33 1,924,529 +0.20(+0.55%)
Nov 18, 2020 36.39 36.51 36.13 36.13 1,619,683 -0.23(-0.62%)
Nov 17, 2020 36.17 36.43 36.05 36.35 2,348,897 +0.06(+0.17%)
Nov 16, 2020 36.37 36.41 36.04 36.29 2,226,687 +0.29(+0.81%)
Nov 13, 2020 35.76 36.03 35.76 36.00 3,221,212 +0.53(+1.49%)
Nov 12, 2020 35.67 35.83 35.36 35.47 3,895,438 -0.60(-1.66%)
Nov 11, 2020 35.89 36.09 35.84 36.07 3,949,205 +0.19(+0.53%)
Nov 10, 2020 35.95 36.12 35.77 35.88 5,997,528 +0.64(+1.83%)
Nov 09, 2020 36.02 36.05 35.23 35.24 12,537,822 +1.68(+5.01%)
Nov 06, 2020 33.69 33.74 33.51 33.56 4,948,097 +0.10(+0.30%)
Nov 05, 2020 33.47 33.62 33.26 33.46 6,082,276 +0.97(+2.99%)
Nov 04, 2020 32.25 32.83 32.08 32.49 8,038,693 +0.40(+1.25%)
Nov 03, 2020 31.79 32.25 31.76 32.09 5,085,646 +1.02(+3.27%)
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.