Euro Stoxx 50 ETF SPDR (NY: FEZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	32.06	32.08	31.74	31.86	2,993,692	-0.01(-0.03%)
Aug 29, 2019	31.87	31.92	31.73	31.87	4,925,080	+0.42(+1.33%)
Aug 28, 2019	31.32	31.54	31.22	31.45	2,409,382	-0.01(-0.03%)
Aug 27, 2019	31.65	31.70	31.42	31.46	2,282,232	+0.01(+0.03%)
Aug 26, 2019	31.47	31.50	31.31	31.45	1,937,217	+0.31(+1.00%)
Aug 23, 2019	31.47	31.74	31.13	31.14	5,070,983	-0.48(-1.51%)
Aug 22, 2019	31.76	31.81	31.48	31.62	3,744,703	-0.11(-0.36%)
Aug 21, 2019	31.85	31.86	31.72	31.73	4,264,843	+0.42(+1.33%)
Aug 20, 2019	31.42	31.47	31.25	31.32	2,648,825	-0.13(-0.41%)
Aug 19, 2019	31.63	31.64	31.45	31.45	3,163,162	+0.26(+0.84%)
Aug 16, 2019	30.93	31.26	30.92	31.19	3,055,705	+0.37(+1.18%)
Aug 15, 2019	30.81	30.98	30.65	30.82	5,612,750	+0.00(+0.00%)
Aug 14, 2019	31.07	31.13	30.80	30.82	6,484,241	-0.96(-3.01%)
Aug 13, 2019	31.34	31.95	31.32	31.78	6,231,444	+0.37(+1.19%)
Aug 12, 2019	31.52	31.65	31.37	31.40	2,738,489	-0.25(-0.80%)
Aug 09, 2019	31.67	31.73	31.47	31.65	4,640,568	-0.17(-0.52%)
Aug 08, 2019	31.72	31.98	31.62	31.82	6,382,541	+0.29(+0.91%)
Aug 07, 2019	31.23	31.58	31.14	31.53	5,166,272	+0.22(+0.69%)
Aug 06, 2019	31.39	31.42	31.10	31.32	5,539,942	+0.15(+0.47%)
Aug 05, 2019	31.38	31.42	30.99	31.17	9,377,221	-0.60(-1.89%)
Aug 02, 2019	31.96	31.96	31.58	31.77	9,315,997	-0.38(-1.19%)
Aug 01, 2019	32.32	32.64	32.05	32.15	7,357,761	-0.14(-0.43%)
Jul 31, 2019	32.58	32.69	32.05	32.29	4,608,454	-0.27(-0.83%)
Jul 30, 2019	32.58	32.62	32.48	32.56	4,536,016	-0.61(-1.83%)
Jul 29, 2019	33.19	33.22	33.13	33.17	1,963,364	+0.06(+0.18%)
Jul 26, 2019	33.12	33.15	33.04	33.11	1,654,699	+0.11(+0.34%)
Jul 25, 2019	33.30	33.30	32.90	32.99	4,424,943	-0.35(-1.04%)
Jul 24, 2019	33.22	33.34	33.22	33.34	2,461,642	+0.01(+0.03%)
Jul 23, 2019	33.30	33.38	33.26	33.33	1,661,338	+0.30(+0.89%)
Jul 22, 2019	33.07	33.10	32.98	33.04	1,659,688	+0.11(+0.34%)
Jul 19, 2019	32.99	33.04	32.87	32.92	2,662,338	-0.26(-0.79%)
Jul 18, 2019	33.03	33.22	32.93	33.18	2,360,009	+0.06(+0.18%)
Jul 17, 2019	33.32	33.35	33.09	33.12	1,526,878	-0.12(-0.37%)
Jul 16, 2019	33.30	33.40	33.23	33.25	1,556,428	-0.06(-0.18%)
Jul 15, 2019	33.31	33.35	33.27	33.31	1,162,538	+0.03(+0.10%)
Jul 12, 2019	33.25	33.28	33.17	33.27	2,069,812	+0.01(+0.03%)
Jul 11, 2019	33.36	33.40	33.17	33.26	2,833,707	-0.03(-0.08%)
Jul 10, 2019	33.38	33.44	33.22	33.29	1,976,651	+0.06(+0.18%)
Jul 09, 2019	33.15	33.25	33.13	33.23	1,402,025	-0.07(-0.21%)
Jul 08, 2019	33.29	33.38	33.25	33.30	1,352,065	-0.17(-0.52%)
Jul 05, 2019	33.44	33.48	33.24	33.47	1,568,524	-0.24(-0.72%)
Jul 03, 2019	33.67	33.74	33.65	33.71	1,827,164	+0.28(+0.83%)
Jul 02, 2019	33.36	33.47	33.35	33.44	1,882,070	+0.11(+0.34%)
Jul 01, 2019	33.58	33.58	33.25	33.32	1,995,301	+0.03(+0.10%)
Jun 28, 2019	33.20	33.37	33.18	33.29	3,843,132	+0.26(+0.79%)
Jun 27, 2019	32.99	33.07	32.98	33.03	1,744,001	+0.06(+0.18%)
Jun 26, 2019	33.07	33.08	32.95	32.97	1,665,095	+0.06(+0.19%)
Jun 25, 2019	33.17	33.17	32.88	32.91	4,597,673	-0.23(-0.71%)
Jun 24, 2019	33.19	33.23	33.11	33.14	1,956,635	+0.05(+0.16%)
Jun 21, 2019	33.06	33.18	33.01	33.09	4,357,766	-0.00(-0.01%)
Jun 20, 2019	33.18	33.23	32.96	33.09	5,365,519	+0.32(+0.99%)
Jun 19, 2019	32.65	32.87	32.62	32.77	2,735,184	+0.14(+0.44%)
Jun 18, 2019	32.50	32.68	32.49	32.62	3,825,165	+0.61(+1.91%)
Jun 17, 2019	32.02	32.14	31.99	32.01	1,436,020	+0.01(+0.03%)
Jun 14, 2019	32.02	32.03	31.93	32.00	1,956,747	-0.25(-0.77%)
Jun 13, 2019	32.32	32.32	32.20	32.25	1,541,290	+0.03(+0.11%)
Jun 12, 2019	32.33	32.39	32.20	32.22	973,651	-0.26(-0.79%)
Jun 11, 2019	32.63	32.65	32.39	32.47	1,573,749	+0.20(+0.61%)
Jun 10, 2019	32.28	32.39	32.23	32.27	1,572,571	+0.01(+0.03%)
Jun 07, 2019	32.20	32.43	32.20	32.27	2,345,041	+0.51(+1.61%)
Jun 06, 2019	31.76	31.87	31.64	31.76	3,540,821	+0.11(+0.35%)
Jun 05, 2019	31.79	31.79	31.59	31.64	1,316,512	-0.05(-0.16%)
Jun 04, 2019	31.60	31.73	31.50	31.70	2,290,131	+0.56(+1.80%)