Euro Stoxx 50 ETF SPDR (NY: FEZ )

49.18 USD +0.22 (+0.45%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 49.03 49.18 48.91 49.18 1,260,254 +0.22(+0.45%)
Jun 10, 2021 48.87 49.05 48.80 48.96 1,361,219 +0.03(+0.06%)
Jun 09, 2021 49.05 49.08 48.90 48.93 1,216,898 -0.10(-0.20%)
Jun 08, 2021 49.11 49.12 48.89 49.03 1,267,256 -0.06(-0.12%)
Jun 07, 2021 48.97 49.09 48.93 49.09 2,402,967 +0.21(+0.43%)
Jun 04, 2021 48.75 48.89 48.68 48.88 880,169 +0.33(+0.68%)
Jun 03, 2021 48.51 48.61 48.38 48.55 1,199,607 -0.36(-0.74%)
Jun 02, 2021 48.81 48.99 48.73 48.91 1,120,837 +0.09(+0.18%)
Jun 01, 2021 49.06 49.09 48.77 48.82 1,770,134 +0.21(+0.43%)
May 28, 2021 48.49 48.71 48.45 48.61 1,827,067 +0.26(+0.54%)
May 27, 2021 48.39 48.50 48.22 48.35 1,317,794 +0.11(+0.23%)
May 26, 2021 48.31 48.39 48.15 48.24 1,735,308 -0.29(-0.60%)
May 25, 2021 48.66 48.72 48.39 48.53 2,936,063 +0.06(+0.12%)
May 24, 2021 48.26 48.55 48.22 48.47 1,043,967 +0.38(+0.79%)
May 21, 2021 48.04 48.15 47.90 48.09 1,369,213 +0.15(+0.31%)
May 20, 2021 47.53 48.03 47.49 47.94 2,432,899 +0.85(+1.81%)
May 19, 2021 46.89 47.30 46.58 47.09 3,387,527 -0.65(-1.36%)
May 18, 2021 47.94 47.99 47.74 47.74 1,217,495 -0.07(-0.15%)
May 17, 2021 47.67 47.84 47.60 47.81 1,714,459 -0.19(-0.40%)
May 14, 2021 47.47 48.03 47.43 48.00 5,092,996 +1.10(+2.35%)
May 13, 2021 46.59 47.01 46.56 46.90 1,631,297 +0.51(+1.10%)
May 12, 2021 46.60 46.91 46.29 46.39 2,631,636 -0.48(-1.02%)
May 11, 2021 46.70 47.05 46.60 46.87 2,183,051 -0.60(-1.26%)
May 10, 2021 47.93 47.94 47.44 47.47 2,008,521 -0.54(-1.12%)
May 07, 2021 47.48 48.01 47.41 48.01 1,642,015 +0.71(+1.50%)
May 06, 2021 47.00 47.31 46.76 47.30 1,275,404 +0.44(+0.94%)
May 05, 2021 46.74 46.90 46.55 46.86 2,793,064 +0.76(+1.65%)
May 04, 2021 46.40 46.50 45.83 46.10 2,005,297 -0.95(-2.02%)
May 03, 2021 46.97 47.11 46.89 47.05 1,099,460 +0.58(+1.25%)
Apr 30, 2021 46.94 47.03 46.32 46.47 1,460,800 -0.82(-1.73%)
Apr 29, 2021 47.40 47.40 46.92 47.29 1,101,392 -0.01(-0.02%)
Apr 28, 2021 47.10 47.40 47.07 47.30 594,329 +0.18(+0.38%)
Apr 27, 2021 47.03 47.17 46.96 47.12 1,017,386 -0.05(-0.11%)
Apr 26, 2021 47.14 47.22 47.09 47.17 873,104 +0.07(+0.15%)
Apr 23, 2021 46.70 47.21 46.66 47.10 775,300 +0.50(+1.07%)
Apr 22, 2021 46.83 46.88 46.49 46.60 984,922 -0.13(-0.28%)
Apr 21, 2021 46.05 46.73 46.05 46.73 950,658 +0.66(+1.43%)
Apr 20, 2021 46.47 46.49 45.97 46.07 1,125,186 -0.89(-1.90%)
Apr 19, 2021 47.08 47.08 46.79 46.96 948,949 -0.11(-0.23%)
Apr 16, 2021 46.72 47.07 46.72 47.07 996,500 +0.65(+1.40%)
Apr 15, 2021 46.31 46.44 46.27 46.42 1,118,420 +0.35(+0.76%)
Apr 14, 2021 46.06 46.23 46.00 46.07 912,647 -0.02(-0.04%)
Apr 13, 2021 45.86 46.09 45.83 46.09 899,324 +0.28(+0.61%)
Apr 12, 2021 45.82 45.88 45.68 45.81 1,079,385 -0.17(-0.37%)
Apr 09, 2021 45.81 46.01 45.78 45.98 1,428,100 +0.08(+0.17%)
Apr 08, 2021 45.81 45.96 45.70 45.90 827,529 +0.22(+0.48%)
Apr 07, 2021 45.63 45.76 45.53 45.68 1,209,757 +0.07(+0.15%)
Apr 06, 2021 45.53 45.64 45.46 45.61 1,554,221 -0.47(-1.02%)
Apr 05, 2021 45.74 46.11 45.60 46.08 2,724,626 +0.80(+1.77%)
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.