Skip to main content

Euro Stoxx 50 ETF SPDR (NY: FEZ )

51.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 38.39 38.39 37.93 37.99 2,990,964 -0.38(-0.98%)
Feb 25, 2021 39.20 39.31 38.31 38.37 3,894,050 -0.74(-1.90%)
Feb 24, 2021 38.73 39.16 38.59 39.11 1,728,217 +0.30(+0.76%)
Feb 23, 2021 38.66 38.90 38.32 38.82 1,738,742 +0.04(+0.12%)
Feb 22, 2021 38.76 39.01 38.73 38.77 1,133,518 -0.07(-0.18%)
Feb 19, 2021 38.91 39.05 38.80 38.84 1,658,553 +0.21(+0.56%)
Feb 18, 2021 38.58 38.65 38.34 38.63 1,162,073 -0.05(-0.14%)
Feb 17, 2021 38.67 38.74 38.47 38.68 1,581,150 -0.35(-0.89%)
Feb 16, 2021 39.02 39.14 38.93 39.03 1,556,590 +0.24(+0.62%)
Feb 12, 2021 38.46 38.82 38.44 38.79 753,135 +0.25(+0.65%)
Feb 11, 2021 38.53 38.58 38.35 38.54 1,214,912 +0.33(+0.87%)
Feb 10, 2021 38.51 38.56 38.05 38.21 1,235,297 -0.20(-0.51%)
Feb 09, 2021 38.28 38.47 38.24 38.41 823,694 +0.07(+0.19%)
Feb 08, 2021 38.31 38.42 38.15 38.33 974,157 +0.22(+0.59%)
Feb 05, 2021 38.05 38.17 37.89 38.11 1,038,692 +0.38(+1.00%)
Feb 04, 2021 37.56 37.79 37.56 37.73 1,201,463 +0.13(+0.33%)
Feb 03, 2021 37.50 37.65 37.39 37.61 1,072,428 +0.10(+0.26%)
Feb 02, 2021 37.32 37.54 37.22 37.51 1,590,223 +0.55(+1.50%)
Feb 01, 2021 37.04 37.04 36.79 36.96 1,361,759 +0.50(+1.37%)
Jan 29, 2021 36.91 37.01 36.31 36.46 3,668,630 -0.80(-2.16%)
Jan 28, 2021 37.18 37.50 37.14 37.26 2,664,077 +0.45(+1.21%)
Jan 27, 2021 36.96 37.22 36.53 36.81 4,106,938 -1.06(-2.79%)
Jan 26, 2021 37.87 37.98 37.71 37.87 2,562,526 +0.32(+0.86%)
Jan 25, 2021 37.39 37.56 37.12 37.55 2,126,116 -0.37(-0.97%)
Jan 22, 2021 37.84 38.04 37.83 37.91 2,686,289 -0.23(-0.61%)
Jan 21, 2021 38.18 38.21 37.91 38.15 977,300 +0.09(+0.24%)
Jan 20, 2021 37.96 38.09 37.85 38.06 1,007,389 +0.23(+0.61%)
Jan 19, 2021 37.95 37.95 37.67 37.82 998,204 +0.30(+0.79%)
Jan 15, 2021 37.79 37.83 37.33 37.53 1,470,269 -0.74(-1.94%)
Jan 14, 2021 38.10 38.36 38.07 38.27 1,068,870 +0.24(+0.64%)
Jan 13, 2021 38.01 38.16 37.90 38.03 1,046,122 -0.08(-0.21%)
Jan 12, 2021 37.96 38.13 37.76 38.11 1,329,120 +0.06(+0.16%)
Jan 11, 2021 37.81 38.16 37.81 38.05 1,246,407 -0.59(-1.53%)
Jan 08, 2021 38.64 38.67 38.25 38.64 1,801,891 +0.18(+0.47%)
Jan 07, 2021 38.43 38.54 38.34 38.46 1,370,891 +0.02(+0.05%)
Jan 06, 2021 38.05 38.58 38.00 38.44 1,911,992 +0.61(+1.61%)
Jan 05, 2021 37.51 37.90 37.48 37.83 1,032,387 +0.24(+0.64%)
Jan 04, 2021 38.25 38.28 37.37 37.59 2,542,352 +0.28(+0.74%)
Dec 31, 2020 37.31 37.31 37.31 1,354,257 -0.43(-1.14%)
Dec 30, 2020 37.87 37.99 37.73 37.74 1,354,257 +0.02(+0.05%)
Dec 29, 2020 38.01 38.03 37.64 37.73 1,367,297 +0.06(+0.17%)
Dec 28, 2020 37.73 37.86 37.61 37.66 1,048,609 +0.26(+0.69%)
Dec 24, 2020 37.31 37.41 37.22 37.40 786,901 +0.12(+0.31%)
Dec 23, 2020 37.23 37.36 37.16 37.29 1,324,659 +0.53(+1.44%)
Dec 22, 2020 36.78 36.84 36.65 36.76 1,676,393 -0.03(-0.07%)
Dec 21, 2020 36.23 36.88 36.06 36.79 2,966,670 -0.64(-1.72%)
Dec 18, 2020 37.66 37.66 37.35 37.43 2,307,659 -0.27(-0.71%)
Dec 17, 2020 37.73 37.82 37.65 37.70 2,689,769 +0.36(+0.98%)
Dec 16, 2020 37.22 37.39 37.07 37.33 2,010,742 +0.16(+0.43%)
Dec 15, 2020 36.99 37.18 36.88 37.17 1,988,691 +0.52(+1.43%)
Dec 14, 2020 36.93 36.98 36.64 36.65 1,584,696 +0.04(+0.12%)
Dec 11, 2020 36.54 36.67 36.37 36.60 1,670,486 -0.28(-0.77%)
Dec 10, 2020 36.62 37.02 36.59 36.89 1,834,267 +0.06(+0.17%)
Dec 09, 2020 37.05 37.07 36.63 36.83 1,835,611 -0.14(-0.38%)
Dec 08, 2020 36.76 36.99 36.76 36.97 1,098,183 +0.08(+0.22%)
Dec 07, 2020 36.92 37.06 36.82 36.89 1,643,368 -0.20(-0.55%)
Dec 04, 2020 36.98 37.13 36.97 37.09 2,233,425 +0.34(+0.92%)
Dec 03, 2020 36.92 37.01 36.67 36.75 1,936,241 -0.03(-0.07%)
Dec 02, 2020 36.59 36.82 36.55 36.78 2,741,195 +0.02(+0.05%)
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.