Euro Stoxx 50 ETF SPDR (NY: FEZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	32.53	32.64	31.99	32.24	4,615,993	-0.27(-0.83%)
Jul 30, 2019	32.53	32.57	32.43	32.51	4,543,437	-0.61(-1.83%)
Jul 29, 2019	33.14	33.17	33.07	33.11	1,966,577	+0.06(+0.18%)
Jul 26, 2019	33.06	33.10	32.98	33.05	1,657,406	+0.11(+0.34%)
Jul 25, 2019	33.24	33.24	32.84	32.94	4,432,183	-0.35(-1.04%)
Jul 24, 2019	33.17	33.29	33.17	33.29	2,465,669	+0.01(+0.03%)
Jul 23, 2019	33.24	33.32	33.20	33.28	1,664,056	+0.30(+0.89%)
Jul 22, 2019	33.02	33.04	32.93	32.98	1,662,403	+0.11(+0.34%)
Jul 19, 2019	32.94	32.98	32.82	32.87	2,666,693	-0.26(-0.79%)
Jul 18, 2019	32.97	33.16	32.88	33.13	2,363,870	+0.06(+0.18%)
Jul 17, 2019	33.27	33.30	33.03	33.07	1,529,376	-0.12(-0.37%)
Jul 16, 2019	33.24	33.35	33.17	33.19	1,558,975	-0.06(-0.18%)
Jul 15, 2019	33.26	33.30	33.22	33.25	1,164,440	+0.03(+0.10%)
Jul 12, 2019	33.19	33.23	33.11	33.22	2,073,198	+0.01(+0.03%)
Jul 11, 2019	33.30	33.35	33.11	33.21	2,838,344	-0.03(-0.08%)
Jul 10, 2019	33.32	33.38	33.17	33.23	1,979,885	+0.06(+0.18%)
Jul 09, 2019	33.10	33.19	33.08	33.17	1,404,319	-0.07(-0.21%)
Jul 08, 2019	33.23	33.32	33.20	33.24	1,354,277	-0.17(-0.52%)
Jul 05, 2019	33.38	33.42	33.18	33.42	1,571,090	-0.24(-0.72%)
Jul 03, 2019	33.62	33.69	33.60	33.66	1,830,153	+0.28(+0.83%)
Jul 02, 2019	33.30	33.41	33.30	33.38	1,885,149	+0.11(+0.34%)
Jul 01, 2019	33.52	33.52	33.19	33.27	1,998,565	+0.03(+0.10%)
Jun 28, 2019	33.15	33.31	33.13	33.23	3,849,419	+0.26(+0.79%)
Jun 27, 2019	32.94	33.01	32.92	32.97	1,746,854	+0.06(+0.18%)
Jun 26, 2019	33.02	33.02	32.89	32.91	1,667,819	+0.06(+0.18%)
Jun 25, 2019	33.11	33.11	32.83	32.85	4,605,195	-0.23(-0.71%)
Jun 24, 2019	33.14	33.17	33.06	33.09	1,959,836	+0.05(+0.16%)
Jun 21, 2019	33.01	33.12	32.96	33.03	4,364,896	-0.00(-0.01%)
Jun 20, 2019	33.12	33.17	32.90	33.04	5,374,297	+0.32(+0.99%)
Jun 19, 2019	32.60	32.82	32.57	32.71	2,739,659	+0.14(+0.44%)
Jun 18, 2019	32.44	32.63	32.43	32.57	3,831,423	+0.61(+1.91%)
Jun 17, 2019	31.97	32.09	31.94	31.96	1,438,369	+0.01(+0.03%)
Jun 14, 2019	31.97	31.98	31.88	31.95	1,959,949	-0.25(-0.77%)
Jun 13, 2019	32.26	32.26	32.15	32.20	1,543,812	+0.03(+0.11%)
Jun 12, 2019	32.28	32.34	32.15	32.16	975,244	-0.25(-0.79%)
Jun 11, 2019	32.58	32.60	32.33	32.42	1,576,324	+0.20(+0.61%)
Jun 10, 2019	32.23	32.33	32.18	32.22	1,575,144	+0.01(+0.03%)
Jun 07, 2019	32.15	32.37	32.15	32.21	2,348,878	+0.51(+1.61%)
Jun 06, 2019	31.71	31.82	31.58	31.70	3,546,614	+0.11(+0.35%)
Jun 05, 2019	31.74	31.74	31.54	31.59	1,318,666	-0.05(-0.16%)
Jun 04, 2019	31.55	31.68	31.45	31.64	2,293,878	+0.56(+1.80%)
Jun 03, 2019	30.98	31.15	30.89	31.08	2,715,817	+0.25(+0.83%)
May 31, 2019	30.68	30.86	30.64	30.83	2,189,257	-0.33(-1.06%)
May 30, 2019	31.04	31.19	31.04	31.16	2,037,140	+0.15(+0.49%)
May 29, 2019	30.95	31.01	30.85	31.01	3,019,109	-0.30(-0.95%)
May 28, 2019	31.65	31.69	31.29	31.30	1,935,948	-0.37(-1.15%)
May 24, 2019	31.60	31.67	31.53	31.67	4,590,871	+0.39(+1.25%)
May 23, 2019	31.16	31.31	31.10	31.28	1,859,659	-0.38(-1.21%)
May 22, 2019	31.62	31.75	31.59	31.66	913,123	-0.09(-0.27%)
May 21, 2019	31.72	31.83	31.63	31.75	1,784,458	+0.19(+0.59%)
May 20, 2019	31.54	31.68	31.47	31.56	1,783,421	-0.35(-1.09%)
May 17, 2019	31.87	32.04	31.84	31.91	1,860,244	-0.15(-0.48%)
May 16, 2019	31.84	32.19	31.81	32.06	2,573,571	+0.37(+1.15%)
May 15, 2019	31.19	31.75	31.18	31.70	3,985,235	+0.22(+0.70%)
May 14, 2019	31.33	31.61	31.32	31.47	4,026,335	+0.31(+0.98%)
May 13, 2019	31.24	31.29	31.08	31.17	5,412,194	-0.71(-2.21%)
May 10, 2019	31.60	31.92	31.48	31.87	3,357,575	+0.20(+0.64%)
May 09, 2019	31.41	31.71	31.36	31.67	6,589,772	-0.14(-0.43%)
May 08, 2019	31.77	31.94	31.70	31.81	3,788,401	+0.21(+0.67%)
May 07, 2019	31.90	31.93	31.47	31.59	5,656,644	-0.78(-2.41%)
May 06, 2019	31.98	32.40	31.97	32.37	2,987,369	-0.28(-0.86%)
May 03, 2019	32.49	32.67	32.46	32.66	1,760,775	+0.29(+0.89%)
May 02, 2019	32.53	32.53	32.29	32.37	2,764,381	-0.14(-0.42%)