Euro Stoxx 50 ETF SPDR (NY: FEZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2021	40.12	40.53	40.09	40.52	3,300,073	+0.69(+1.73%)
Mar 31, 2021	39.77	40.00	39.73	39.83	1,836,067	+0.01(+0.02%)
Mar 30, 2021	39.64	39.90	39.64	39.82	1,393,369	+0.14(+0.36%)
Mar 29, 2021	39.58	39.77	39.51	39.68	1,197,551	-0.07(-0.18%)
Mar 26, 2021	39.36	39.76	39.35	39.75	1,403,109	+0.50(+1.28%)
Mar 25, 2021	38.84	39.27	38.79	39.25	1,587,487	+0.25(+0.64%)
Mar 24, 2021	39.14	39.28	39.00	39.00	1,391,039	-0.10(-0.25%)
Mar 23, 2021	39.42	39.49	39.03	39.09	1,191,552	-0.47(-1.20%)
Mar 22, 2021	39.57	39.68	39.49	39.57	1,112,485	+0.02(+0.05%)
Mar 19, 2021	39.42	39.65	39.25	39.55	1,529,080	+0.02(+0.05%)
Mar 18, 2021	39.75	40.02	39.49	39.53	2,074,504	-0.48(-1.21%)
Mar 17, 2021	39.58	40.08	39.58	40.02	1,684,558	+0.40(+1.02%)
Mar 16, 2021	39.73	39.73	39.58	39.61	3,053,176	-0.06(-0.16%)
Mar 15, 2021	39.66	39.69	39.38	39.68	998,310	-0.18(-0.45%)
Mar 12, 2021	39.47	39.85	39.44	39.85	1,179,458	+0.00(+0.00%)
Mar 11, 2021	39.72	39.93	39.59	39.85	1,338,502	+0.38(+0.97%)
Mar 10, 2021	39.40	39.50	39.24	39.47	1,840,994	+0.44(+1.12%)
Mar 09, 2021	38.98	39.11	38.91	39.03	2,144,130	+0.55(+1.42%)
Mar 08, 2021	38.29	38.76	38.22	38.49	2,749,483	+0.20(+0.51%)
Mar 05, 2021	38.32	38.34	37.78	38.29	3,322,250	+0.17(+0.45%)
Mar 04, 2021	38.59	38.76	37.89	38.12	4,232,001	-0.40(-1.04%)
Mar 03, 2021	38.66	38.82	38.47	38.52	2,921,729	-0.23(-0.60%)
Mar 02, 2021	38.81	38.90	38.66	38.75	1,692,310	+0.04(+0.12%)