Skip to main content

Euro Stoxx 50 ETF SPDR (NY: FEZ )

51.49 -0.13 (-0.25%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 42.44 42.61 42.22 42.41 2,343,769 -0.47(-1.10%)
Jun 29, 2021 43.03 43.05 42.83 42.88 873,562 -0.01(-0.02%)
Jun 28, 2021 43.08 43.09 42.79 42.89 1,151,750 -0.32(-0.73%)
Jun 25, 2021 43.20 43.22 43.10 43.20 1,326,780 -0.02(-0.04%)
Jun 24, 2021 43.14 43.27 43.12 43.22 2,832,213 +0.52(+1.21%)
Jun 23, 2021 43.06 43.09 42.63 42.70 1,755,385 -0.43(-0.99%)
Jun 22, 2021 42.95 43.26 42.86 43.13 1,717,321 +0.02(+0.04%)
Jun 21, 2021 42.82 43.12 42.77 43.11 2,173,430 +0.60(+1.41%)
Jun 18, 2021 42.63 42.73 42.38 42.51 3,560,441 -0.93(-2.14%)
Jun 17, 2021 43.46 43.59 43.23 43.44 1,621,872 -0.28(-0.63%)
Jun 16, 2021 44.14 44.19 43.58 43.72 2,181,026 -0.44(-0.99%)
Jun 15, 2021 44.12 44.16 44.04 44.16 979,563 +0.04(+0.10%)
Jun 14, 2021 43.96 44.11 43.90 44.11 1,082,270 +0.11(+0.24%)
Jun 11, 2021 43.87 44.01 43.76 44.01 1,408,430 +0.20(+0.45%)
Jun 10, 2021 43.73 43.89 43.67 43.81 1,521,257 +0.03(+0.06%)
Jun 09, 2021 43.89 43.92 43.76 43.78 1,359,968 -0.09(-0.20%)
Jun 08, 2021 43.94 43.95 43.75 43.87 1,416,247 -0.05(-0.12%)
Jun 07, 2021 43.82 43.93 43.78 43.93 2,685,484 +0.19(+0.43%)
Jun 04, 2021 43.62 43.75 43.56 43.74 983,650 +0.30(+0.68%)
Jun 03, 2021 43.41 43.50 43.29 43.44 1,340,645 -0.32(-0.74%)
Jun 02, 2021 43.68 43.84 43.61 43.76 1,252,614 +0.08(+0.18%)
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.