Euro Stoxx 50 ETF SPDR (NY: FEZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	43.35	43.52	43.13	43.32	2,294,493	-0.48(-1.10%)
Jun 29, 2021	43.95	43.98	43.75	43.80	855,196	-0.01(-0.02%)
Jun 28, 2021	44.00	44.02	43.71	43.81	1,127,535	-0.32(-0.73%)
Jun 25, 2021	44.13	44.15	44.03	44.13	1,298,885	-0.02(-0.04%)
Jun 24, 2021	44.07	44.20	44.05	44.15	2,772,667	+0.53(+1.21%)
Jun 23, 2021	43.98	44.01	43.55	43.62	1,718,479	-0.43(-0.99%)
Jun 22, 2021	43.87	44.19	43.78	44.06	1,681,215	+0.02(+0.04%)
Jun 21, 2021	43.74	44.05	43.69	44.04	2,127,735	+0.61(+1.41%)
Jun 18, 2021	43.54	43.65	43.29	43.42	3,485,599	-0.95(-2.14%)
Jun 17, 2021	44.39	44.53	44.16	44.38	1,587,780	-0.28(-0.63%)
Jun 16, 2021	45.09	45.13	44.51	44.66	2,135,180	-0.45(-0.99%)
Jun 15, 2021	45.07	45.11	44.99	45.11	958,972	+0.05(+0.10%)
Jun 14, 2021	44.91	45.06	44.84	45.06	1,059,520	+0.11(+0.24%)
Jun 11, 2021	44.81	44.95	44.70	44.95	1,378,824	+0.20(+0.45%)
Jun 10, 2021	44.67	44.83	44.60	44.75	1,489,280	+0.03(+0.06%)
Jun 09, 2021	44.83	44.86	44.70	44.72	1,331,381	-0.09(-0.20%)
Jun 08, 2021	44.89	44.90	44.69	44.81	1,386,477	-0.05(-0.12%)
Jun 07, 2021	44.76	44.87	44.72	44.87	2,629,034	+0.19(+0.43%)
Jun 04, 2021	44.56	44.69	44.49	44.68	962,973	+0.30(+0.68%)
Jun 03, 2021	44.34	44.43	44.22	44.38	1,312,464	-0.33(-0.74%)
Jun 02, 2021	44.61	44.78	44.54	44.70	1,226,283	+0.08(+0.18%)
Jun 01, 2021	44.84	44.87	44.58	44.62	1,936,665	+0.19(+0.43%)
May 28, 2021	44.32	44.52	44.28	44.43	1,998,954	+0.24(+0.54%)
May 27, 2021	44.23	44.33	44.07	44.19	1,441,770	+0.10(+0.23%)
May 26, 2021	44.16	44.23	44.01	44.09	1,898,563	-0.27(-0.60%)
May 25, 2021	44.48	44.53	44.23	44.36	3,212,173	+0.05(+0.12%)
May 24, 2021	44.11	44.38	44.07	44.30	1,142,181	+0.35(+0.79%)
May 21, 2021	43.91	44.01	43.78	43.95	1,498,026	+0.14(+0.31%)
May 20, 2021	43.44	43.90	43.41	43.82	2,661,782	+0.78(+1.81%)
May 19, 2021	42.86	43.23	42.57	43.04	3,706,220	-0.59(-1.36%)
May 18, 2021	43.82	43.86	43.63	43.63	1,332,035	-0.06(-0.15%)
May 17, 2021	43.57	43.73	43.51	43.70	1,875,752	-0.17(-0.40%)
May 14, 2021	43.39	43.90	43.35	43.87	5,572,137	+1.01(+2.35%)
May 13, 2021	42.58	42.97	42.56	42.87	1,801,574	+0.47(+1.10%)
May 12, 2021	42.59	42.88	42.31	42.40	2,859,398	-0.44(-1.02%)
May 11, 2021	42.68	43.00	42.59	42.84	2,388,429	-0.55(-1.26%)
May 10, 2021	43.81	43.81	43.36	43.39	2,197,479	-0.49(-1.12%)
May 07, 2021	43.40	43.88	43.33	43.88	1,796,493	+0.65(+1.50%)
May 06, 2021	42.96	43.24	42.74	43.23	1,395,392	+0.40(+0.94%)
May 05, 2021	42.73	42.87	42.55	42.83	3,055,831	+0.69(+1.65%)
May 04, 2021	42.41	42.50	41.89	42.14	2,193,952	-0.87(-2.02%)
May 03, 2021	42.93	43.06	42.86	43.00	1,202,895	+0.53(+1.25%)
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%)