Skip to main content

Euro Stoxx 50 ETF SPDR (NY: FEZ )

51.49 -0.13 (-0.25%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 42.44 42.61 42.22 42.41 2,343,769 -0.47(-1.10%)
Jun 29, 2021 43.03 43.05 42.83 42.88 873,562 -0.01(-0.02%)
Jun 28, 2021 43.08 43.09 42.79 42.89 1,151,750 -0.32(-0.73%)
Jun 25, 2021 43.20 43.22 43.10 43.20 1,326,780 -0.02(-0.04%)
Jun 24, 2021 43.14 43.27 43.12 43.22 2,832,213 +0.52(+1.21%)
Jun 23, 2021 43.06 43.09 42.63 42.70 1,755,385 -0.43(-0.99%)
Jun 22, 2021 42.95 43.26 42.86 43.13 1,717,321 +0.02(+0.04%)
Jun 21, 2021 42.82 43.12 42.77 43.11 2,173,430 +0.60(+1.41%)
Jun 18, 2021 42.63 42.73 42.38 42.51 3,560,441 -0.93(-2.14%)
Jun 17, 2021 43.46 43.59 43.23 43.44 1,621,872 -0.28(-0.63%)
Jun 16, 2021 44.14 44.19 43.58 43.72 2,181,026 -0.44(-0.99%)
Jun 15, 2021 44.12 44.16 44.04 44.16 979,563 +0.04(+0.10%)
Jun 14, 2021 43.96 44.11 43.90 44.11 1,082,270 +0.11(+0.24%)
Jun 11, 2021 43.87 44.01 43.76 44.01 1,408,430 +0.20(+0.45%)
Jun 10, 2021 43.73 43.89 43.67 43.81 1,521,257 +0.03(+0.06%)
Jun 09, 2021 43.89 43.92 43.76 43.78 1,359,968 -0.09(-0.20%)
Jun 08, 2021 43.94 43.95 43.75 43.87 1,416,247 -0.05(-0.12%)
Jun 07, 2021 43.82 43.93 43.78 43.93 2,685,484 +0.19(+0.43%)
Jun 04, 2021 43.62 43.75 43.56 43.74 983,650 +0.30(+0.68%)
Jun 03, 2021 43.41 43.50 43.29 43.44 1,340,645 -0.32(-0.74%)
Jun 02, 2021 43.68 43.84 43.61 43.76 1,252,614 +0.08(+0.18%)
Jun 01, 2021 43.90 43.93 43.64 43.68 1,978,249 +0.19(+0.43%)
May 28, 2021 43.39 43.59 43.35 43.50 2,041,875 +0.23(+0.54%)
May 27, 2021 43.30 43.40 43.14 43.26 1,472,727 +0.10(+0.23%)
May 26, 2021 43.23 43.30 43.08 43.17 1,939,328 -0.26(-0.60%)
May 25, 2021 43.54 43.59 43.30 43.42 3,281,144 +0.05(+0.12%)
May 24, 2021 43.18 43.44 43.15 43.37 1,166,706 +0.34(+0.79%)
May 21, 2021 42.99 43.08 42.86 43.03 1,530,191 +0.13(+0.31%)
May 20, 2021 42.53 42.98 42.49 42.90 2,718,935 +0.76(+1.80%)
May 19, 2021 41.96 42.32 41.68 42.14 3,785,799 -0.58(-1.36%)
May 18, 2021 42.90 42.94 42.71 42.72 1,360,636 -0.06(-0.15%)
May 17, 2021 42.66 42.81 42.59 42.78 1,916,028 -0.17(-0.40%)
May 14, 2021 42.48 42.98 42.44 42.95 5,691,780 +0.98(+2.35%)
May 13, 2021 41.69 42.06 41.66 41.97 1,840,257 +0.46(+1.10%)
May 12, 2021 41.70 41.98 41.42 41.51 2,920,794 -0.43(-1.02%)
May 11, 2021 41.79 42.10 41.70 41.94 2,439,712 -0.54(-1.26%)
May 10, 2021 42.89 42.89 42.45 42.48 2,244,663 -0.48(-1.12%)
May 07, 2021 42.48 42.96 42.42 42.96 1,835,067 +0.64(+1.50%)
May 06, 2021 42.06 42.33 41.84 42.32 1,425,353 +0.39(+0.94%)
May 05, 2021 41.83 41.97 41.65 41.93 3,121,445 +0.68(+1.65%)
May 04, 2021 41.52 41.61 41.01 41.25 2,241,060 -0.85(-2.02%)
May 03, 2021 42.03 42.15 41.96 42.10 1,228,723 +0.52(+1.25%)
Apr 30, 2021 42.00 42.08 41.45 41.58 1,632,546 -0.73(-1.73%)
Apr 29, 2021 42.41 42.41 41.98 42.31 1,230,882 -0.01(-0.02%)
Apr 28, 2021 42.15 42.41 42.12 42.32 664,204 +0.16(+0.38%)
Apr 27, 2021 42.08 42.21 42.02 42.16 1,137,000 -0.04(-0.11%)
Apr 26, 2021 42.18 42.25 42.14 42.21 975,755 +0.06(+0.15%)
Apr 23, 2021 41.79 42.24 41.75 42.15 866,452 +0.45(+1.07%)
Apr 22, 2021 41.90 41.95 41.60 41.70 1,100,719 -0.12(-0.28%)
Apr 21, 2021 41.21 41.81 41.21 41.81 1,062,427 +0.59(+1.43%)
Apr 20, 2021 41.58 41.60 41.14 41.22 1,257,474 -0.80(-1.90%)
Apr 19, 2021 42.13 42.13 41.87 42.02 1,060,517 -0.10(-0.23%)
Apr 16, 2021 41.80 42.12 41.80 42.12 1,113,658 +0.58(+1.40%)
Apr 15, 2021 41.44 41.55 41.40 41.54 1,249,912 +0.31(+0.76%)
Apr 14, 2021 41.21 41.37 41.16 41.22 1,019,947 -0.02(-0.04%)
Apr 13, 2021 41.04 41.24 41.01 41.24 1,005,057 +0.25(+0.61%)
Apr 12, 2021 41.00 41.06 40.87 40.99 1,206,288 -0.15(-0.37%)
Apr 09, 2021 40.99 41.17 40.96 41.14 1,596,002 +0.07(+0.17%)
Apr 08, 2021 40.99 41.12 40.89 41.07 924,821 +0.20(+0.48%)
Apr 07, 2021 40.83 40.95 40.74 40.87 1,351,988 +0.06(+0.15%)
Apr 06, 2021 40.74 40.84 40.68 40.81 1,736,951 -0.42(-1.02%)
Apr 05, 2021 40.93 41.26 40.80 41.23 3,044,960 +0.72(+1.77%)
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.