Euro Stoxx 50 ETF SPDR (NY: FEZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	42.90	42.99	42.34	42.47	1,598,229	-0.75(-1.73%)
Apr 29, 2021	43.32	43.32	42.89	43.22	1,205,009	-0.01(-0.02%)
Apr 28, 2021	43.05	43.32	43.02	43.23	650,242	+0.16(+0.38%)
Apr 27, 2021	42.99	43.11	42.92	43.07	1,113,100	-0.05(-0.11%)
Apr 26, 2021	43.09	43.16	43.04	43.11	955,244	+0.06(+0.15%)
Apr 23, 2021	42.68	43.15	42.65	43.05	848,239	+0.46(+1.07%)
Apr 22, 2021	42.80	42.85	42.49	42.59	1,077,581	-0.12(-0.28%)
Apr 21, 2021	42.09	42.71	42.09	42.71	1,040,094	+0.60(+1.43%)
Apr 20, 2021	42.47	42.49	42.02	42.11	1,231,041	-0.81(-1.90%)
Apr 19, 2021	43.03	43.04	42.77	42.92	1,038,224	-0.10(-0.23%)
Apr 16, 2021	42.70	43.02	42.70	43.02	1,090,249	+0.59(+1.40%)
Apr 15, 2021	42.33	42.45	42.29	42.43	1,223,639	+0.32(+0.76%)
Apr 14, 2021	42.10	42.25	42.04	42.11	998,507	-0.02(-0.04%)
Apr 13, 2021	41.92	42.13	41.89	42.13	983,931	+0.26(+0.61%)
Apr 12, 2021	41.88	41.94	41.75	41.87	1,180,931	-0.16(-0.37%)
Apr 09, 2021	41.87	42.05	41.84	42.03	1,562,453	+0.07(+0.17%)
Apr 08, 2021	41.87	42.01	41.77	41.95	905,381	+0.20(+0.48%)
Apr 07, 2021	41.71	41.83	41.61	41.75	1,323,569	+0.06(+0.15%)
Apr 06, 2021	41.61	41.72	41.55	41.69	1,700,439	-0.43(-1.02%)
Apr 05, 2021	41.81	42.15	41.68	42.12	2,980,954	+0.73(+1.77%)
Apr 01, 2021	40.98	41.40	40.95	41.39	3,230,704	+0.70(+1.73%)
Mar 31, 2021	40.63	40.86	40.58	40.68	1,797,472	+0.01(+0.02%)
Mar 30, 2021	40.49	40.76	40.49	40.67	1,364,080	+0.15(+0.36%)
Mar 29, 2021	40.43	40.63	40.36	40.53	1,172,378	-0.07(-0.18%)
Mar 26, 2021	40.21	40.62	40.19	40.60	1,373,615	+0.51(+1.28%)
Mar 25, 2021	39.68	40.11	39.63	40.09	1,554,117	+0.26(+0.64%)
Mar 24, 2021	39.98	40.13	39.83	39.83	1,361,799	-0.10(-0.25%)
Mar 23, 2021	40.26	40.34	39.87	39.93	1,166,505	-0.48(-1.20%)
Mar 22, 2021	40.42	40.53	40.34	40.42	1,089,100	+0.02(+0.05%)
Mar 19, 2021	40.27	40.50	40.09	40.40	1,496,938	+0.02(+0.05%)
Mar 18, 2021	40.60	40.87	40.34	40.38	2,030,898	-0.49(-1.21%)
Mar 17, 2021	40.43	40.94	40.43	40.87	1,649,148	+0.41(+1.02%)
Mar 16, 2021	40.58	40.58	40.43	40.46	2,988,998	-0.06(-0.16%)
Mar 15, 2021	40.51	40.55	40.23	40.53	977,326	-0.18(-0.45%)
Mar 12, 2021	40.32	40.71	40.29	40.71	1,154,665	+0.00(+0.00%)
Mar 11, 2021	40.57	40.78	40.45	40.71	1,310,366	+0.39(+0.97%)
Mar 10, 2021	40.24	40.34	40.08	40.32	1,802,296	+0.45(+1.12%)
Mar 09, 2021	39.81	39.95	39.74	39.87	2,099,060	+0.56(+1.42%)
Mar 08, 2021	39.11	39.60	39.04	39.31	2,691,689	+0.20(+0.51%)
Mar 05, 2021	39.15	39.17	38.59	39.11	3,252,416	+0.17(+0.45%)
Mar 04, 2021	39.42	39.60	38.70	38.94	4,143,043	-0.41(-1.05%)
Mar 03, 2021	39.49	39.65	39.29	39.35	2,860,313	-0.24(-0.60%)
Mar 02, 2021	39.64	39.74	39.49	39.59	1,656,737	+0.05(+0.12%)
Mar 01, 2021	39.25	39.57	39.21	39.54	1,687,103	+0.73(+1.88%)
Feb 26, 2021	39.21	39.21	38.75	38.81	2,928,093	-0.38(-0.98%)
Feb 25, 2021	40.04	40.15	39.13	39.19	3,812,196	-0.76(-1.90%)
Feb 24, 2021	39.56	40.00	39.42	39.95	1,691,890	+0.30(+0.76%)
Feb 23, 2021	39.49	39.74	39.15	39.65	1,702,193	+0.05(+0.12%)
Feb 22, 2021	39.60	39.85	39.56	39.60	1,109,691	-0.07(-0.18%)
Feb 19, 2021	39.74	39.89	39.63	39.68	1,623,690	+0.22(+0.56%)
Feb 18, 2021	39.41	39.48	39.17	39.46	1,137,646	-0.05(-0.14%)
Feb 17, 2021	39.50	39.57	39.29	39.51	1,547,914	-0.36(-0.89%)
Feb 16, 2021	39.86	39.98	39.77	39.87	1,523,870	+0.25(+0.62%)
Feb 12, 2021	39.28	39.65	39.27	39.62	737,304	+0.26(+0.65%)
Feb 11, 2021	39.36	39.41	39.18	39.37	1,189,374	+0.34(+0.87%)
Feb 10, 2021	39.34	39.39	38.86	39.03	1,209,330	-0.20(-0.51%)
Feb 09, 2021	39.10	39.30	39.06	39.23	806,380	+0.07(+0.19%)
Feb 08, 2021	39.13	39.25	38.97	39.16	953,680	+0.23(+0.59%)
Feb 05, 2021	38.86	38.99	38.70	38.93	1,016,858	+0.38(+1.00%)
Feb 04, 2021	38.37	38.60	38.36	38.54	1,176,208	+0.13(+0.33%)
Feb 03, 2021	38.31	38.46	38.19	38.42	1,049,885	+0.10(+0.26%)
Feb 02, 2021	38.12	38.34	38.02	38.32	1,556,796	+0.57(+1.50%)