Skip to main content

Euro Stoxx 50 ETF SPDR (NY: FEZ )

50.25 -0.36 (-0.71%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 25.92 26.32 25.90 26.13 1,136,292 +0.16(+0.61%)
Jul 30, 2013 26.05 26.08 25.88 25.97 470,358 +0.04(+0.17%)
Jul 29, 2013 25.86 25.93 25.77 25.92 667,455 -0.13(-0.50%)
Jul 26, 2013 25.88 26.05 25.76 26.05 654,303 +0.05(+0.19%)
Jul 25, 2013 25.68 26.02 25.65 26.00 970,227 +0.19(+0.73%)
Jul 24, 2013 25.87 25.89 25.68 25.81 1,571,107 +0.20(+0.79%)
Jul 23, 2013 25.69 25.69 25.56 25.61 746,606 +0.09(+0.37%)
Jul 22, 2013 25.50 25.58 25.48 25.52 834,368 +0.13(+0.51%)
Jul 19, 2013 25.22 25.40 25.19 25.39 670,602 +0.08(+0.31%)
Jul 18, 2013 25.10 25.32 25.08 25.31 891,876 +0.32(+1.28%)
Jul 17, 2013 25.14 25.14 24.91 24.99 495,196 +0.04(+0.15%)
Jul 16, 2013 24.89 24.98 24.81 24.95 400,532 +0.01(+0.03%)
Jul 15, 2013 24.92 24.98 24.84 24.94 594,056 +0.11(+0.44%)
Jul 12, 2013 24.79 24.87 24.63 24.84 839,631 -0.18(-0.72%)
Jul 11, 2013 24.85 25.10 24.73 25.02 1,025,309 +0.67(+2.74%)
Jul 10, 2013 24.19 24.53 24.16 24.35 1,307,883 +0.14(+0.60%)
Jul 09, 2013 24.39 24.25 24.16 24.21 1,003,217 -0.02(-0.09%)
Jul 08, 2013 24.22 24.36 24.13 24.23 1,246,041 +0.38(+1.61%)
Jul 05, 2013 23.95 24.00 23.66 23.84 828,079 +0.09(+0.37%)
Jul 03, 2013 23.55 23.81 23.49 23.76 876,463 -0.07(-0.27%)
Jul 02, 2013 23.99 24.10 23.71 23.82 1,072,732 -0.41(-1.67%)
Jul 01, 2013 24.30 24.38 24.18 24.23 1,044,634 +0.23(+0.97%)
Jun 28, 2013 24.06 24.17 23.91 24.00 1,913,937 -0.07(-0.27%)
Jun 26, 2013 24.08 24.12 23.93 24.06 2,369,716 +0.34(+1.44%)
Jun 25, 2013 23.74 23.78 23.44 23.72 3,169,296 +0.22(+0.96%)
Jun 24, 2013 23.28 23.68 23.24 23.50 3,062,374 -0.40(-1.67%)
Jun 21, 2013 24.12 24.13 23.62 23.89 3,493,313 -0.15(-0.64%)
Jun 20, 2013 24.42 24.44 24.00 24.05 1,899,313 -0.94(-3.76%)
Jun 19, 2013 25.52 25.57 24.95 24.99 1,332,033 -0.62(-2.43%)
Jun 18, 2013 25.50 25.65 25.50 25.61 480,528 +0.14(+0.56%)
Jun 17, 2013 25.58 25.66 25.31 25.47 1,599,138 +0.40(+1.58%)
Jun 14, 2013 25.18 25.35 24.97 25.07 1,069,474 -0.28(-1.09%)
Jun 13, 2013 24.98 25.38 24.95 25.35 1,664,143 +0.33(+1.30%)
Jun 12, 2013 25.36 25.38 24.97 25.02 1,374,035 -0.09(-0.37%)
Jun 11, 2013 24.97 25.24 24.92 25.12 1,595,998 -0.32(-1.25%)
Jun 10, 2013 25.49 25.50 25.30 25.43 693,116 -0.01(-0.03%)
Jun 07, 2013 25.21 25.58 25.09 25.44 1,592,675 +0.27(+1.07%)
Jun 06, 2013 25.10 25.21 24.85 25.17 3,148,363 +0.17(+0.68%)
Jun 05, 2013 25.25 25.29 25.00 25.00 2,886,527 -0.37(-1.48%)
Jun 04, 2013 25.53 25.62 25.26 25.38 3,025,707 -0.18(-0.72%)
Jun 03, 2013 25.43 25.58 25.29 25.56 2,335,377 +0.25(+0.98%)
May 31, 2013 25.56 25.65 25.29 25.31 1,912,450 -0.56(-2.16%)
May 30, 2013 25.77 25.99 25.76 25.87 1,279,922 +0.25(+0.97%)
May 29, 2013 25.66 25.69 25.51 25.63 1,891,442 -0.11(-0.41%)
May 28, 2013 25.99 26.05 25.72 25.73 1,647,541 +0.27(+1.06%)
May 24, 2013 25.29 25.46 25.21 25.46 1,513,980 -0.05(-0.19%)
May 23, 2013 25.22 25.56 25.17 25.51 1,672,579 -0.01(-0.03%)
May 22, 2013 25.75 26.07 25.38 25.52 3,527,067 -0.23(-0.88%)
May 21, 2013 25.64 25.86 25.49 25.75 1,131,807 +0.01(+0.05%)
May 20, 2013 25.53 25.77 25.49 25.73 1,346,487 +0.05(+0.19%)
May 17, 2013 25.45 25.69 25.40 25.68 1,307,428 +0.30(+1.17%)
May 16, 2013 25.47 25.59 25.35 25.38 1,157,607 -0.16(-0.64%)
May 15, 2013 25.29 25.56 25.27 25.55 1,111,193 +0.13(+0.50%)
May 13, 2013 25.38 25.45 25.31 25.42 807,519 -0.13(-0.50%)
May 10, 2013 25.46 25.57 25.31 25.55 1,443,955 +0.11(+0.42%)
May 09, 2013 25.63 25.66 25.34 25.44 2,602,802 -0.35(-1.34%)
May 08, 2013 25.64 25.80 25.64 25.79 1,585,371 +0.36(+1.42%)
May 07, 2013 25.53 25.55 25.34 25.43 911,877 +0.15(+0.59%)
May 06, 2013 25.29 25.31 25.12 25.28 1,115,369 -0.11(-0.42%)
May 03, 2013 25.20 25.43 24.95 25.38 938,140 +0.44(+1.76%)
May 02, 2013 24.68 24.99 24.66 24.95 1,706,749 +0.17(+0.69%)
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.