Euro Stoxx 50 ETF SPDR (NY: FEZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	33.17	33.34	33.02	33.07	5,722,985	+0.39(+1.19%)
Jun 28, 2018	32.54	32.72	32.46	32.68	5,411,566	+0.05(+0.16%)
Jun 27, 2018	33.08	33.28	32.63	32.63	6,435,781	-0.33(-0.99%)
Jun 26, 2018	33.06	33.08	32.83	32.96	4,396,476	-0.09(-0.29%)
Jun 25, 2018	33.29	33.34	32.95	33.05	5,845,586	-0.44(-1.31%)
Jun 22, 2018	33.48	33.65	33.29	33.49	3,241,496	+0.45(+1.36%)
Jun 21, 2018	33.22	33.24	32.99	33.04	5,847,710	-0.34(-1.01%)
Jun 20, 2018	33.48	33.50	33.30	33.38	3,438,952	-0.08(-0.23%)
Jun 19, 2018	33.16	33.47	33.09	33.46	3,679,406	-0.31(-0.92%)
Jun 18, 2018	33.60	33.78	33.53	33.77	3,352,740	-0.44(-1.29%)
Jun 15, 2018		34.22	34.05	34.21	4,079,282	-0.09(-0.25%)
Jun 14, 2018	34.29	34.48	34.28	34.29	3,617,546	+0.03(+0.10%)
Jun 13, 2018	34.32	34.36	34.12	34.26	2,737,066	+0.11(+0.32%)
Jun 12, 2018	34.39	34.42	34.10	34.15	3,843,841	-0.25(-0.74%)
Jun 11, 2018	34.18	34.49	34.13	34.40	4,333,374	+0.42(+1.24%)
Jun 08, 2018	33.96	34.04	33.78	33.98	4,362,624	+0.06(+0.17%)
Jun 07, 2018	34.24	34.29	33.87	33.92	4,562,117	-0.30(-0.86%)
Jun 06, 2018		34.24		34.22	3,469,004	+0.40(+1.17%)
Jun 05, 2018	33.96	34.00	33.72	33.82	3,438,135	-0.09(-0.27%)
Jun 04, 2018	34.01	34.06	33.87	33.91	2,434,118	+0.18(+0.52%)
Jun 01, 2018	33.81	33.83	33.53	33.74	7,296,884	+0.32(+0.96%)
May 31, 2018	33.41	33.51	33.10	33.42	12,072,842	-0.19(-0.55%)
May 30, 2018	33.38	33.72	33.20	33.60	6,781,870	+0.70(+2.13%)
May 29, 2018	33.13	33.33	32.68	32.90	12,570,767	-1.22(-3.58%)
May 25, 2018		34.13	34.13	34.13	0	-0.38(-1.10%)
May 24, 2018	34.51	34.54	34.23	34.51	2,678,041	-0.11(-0.32%)
May 23, 2018	34.50	34.62	34.39	34.62	3,667,017	-0.54(-1.54%)
May 22, 2018	35.21	35.27	35.12	35.16	1,697,615	+0.03(+0.10%)
May 21, 2018	35.15	35.20	35.01	35.12	1,394,550	+0.16(+0.46%)
May 18, 2018	34.98	35.02	34.89	34.96	3,942,938	-0.13(-0.36%)
May 17, 2018	35.02	35.16	34.98	35.09	2,335,718	+0.12(+0.34%)
May 16, 2018	34.84	35.00	34.77	34.97	1,615,283	-0.06(-0.17%)
May 15, 2018	34.99	35.13	34.87	35.03	3,649,574	-0.28(-0.79%)
May 14, 2018	35.38	35.43	35.24	35.31	2,434,606	+0.01(+0.02%)
May 11, 2018	35.31	35.38	35.28	35.30	1,221,840	-0.03(-0.07%)
May 10, 2018	35.12	35.33	35.06	35.32	1,404,271	+0.24(+0.70%)
May 09, 2018	34.97	35.13	34.96	35.08	1,258,864	+0.13(+0.36%)
May 08, 2018	34.82	34.97	34.75	34.95	2,290,994	-0.18(-0.50%)
May 07, 2018	35.07	35.22	35.06	35.13	966,589	+0.03(+0.10%)
May 04, 2018	34.76	35.19	34.72	35.10	1,720,770	+0.06(+0.17%)
May 03, 2018	35.05	35.11	34.78	35.04	2,207,152	+0.08(+0.22%)
May 02, 2018	35.19	35.21	34.91	34.96	2,419,287	+0.06(+0.17%)
May 01, 2018	35.07	35.07	34.73	34.90	8,504,947	-0.19(-0.55%)
Apr 30, 2018	35.07	35.23	35.06	35.10	2,024,808	-0.08(-0.22%)
Apr 27, 2018	35.06	35.21	34.94	35.17	1,568,785	+0.09(+0.26%)
Apr 26, 2018	35.11	35.13	34.95	35.08	2,033,281	+0.07(+0.19%)
Apr 25, 2018	34.89	35.02	34.76	35.01	2,070,610	-0.04(-0.12%)
Apr 24, 2018	35.24	35.33	34.94	35.05	3,370,330	-0.19(-0.53%)
Apr 23, 2018	35.26	35.33	35.14	35.24	1,435,630	-0.02(-0.05%)
Apr 20, 2018	35.26	35.32	35.14	35.26	2,623,985	-0.10(-0.29%)
Apr 19, 2018	35.47	35.50	35.24	35.36	2,714,339	-0.13(-0.38%)
Apr 18, 2018	35.48	35.56	35.43	35.49	2,148,918	+0.12(+0.33%)
Apr 17, 2018	35.23	35.43	35.20	35.37	4,937,696	+0.35(+0.99%)
Apr 16, 2018	35.03	35.07	34.92	35.03	2,215,404	+0.13(+0.39%)
Apr 13, 2018	35.03	35.05	34.81	34.89	2,074,044	+0.03(+0.10%)
Apr 12, 2018	34.74	34.87	34.73	34.86	2,382,184	+0.21(+0.61%)
Apr 11, 2018	34.75	34.87	34.63	34.65	1,872,531	-0.19(-0.53%)
Apr 10, 2018	34.81	34.90	34.70	34.83	4,005,721	+0.37(+1.08%)
Apr 09, 2018	34.52	34.68	34.40	34.46	2,572,468	+0.34(+0.99%)
Apr 06, 2018	34.35	34.48	34.07	34.13	4,717,222	-0.21(-0.61%)
Apr 05, 2018	34.26	34.44	34.25	34.34	2,630,891	+0.38(+1.12%)
Apr 04, 2018	33.41	33.96	33.40	33.96	4,845,119	+0.13(+0.40%)
Apr 03, 2018	33.70	33.82	33.52	33.82	4,870,302	+0.36(+1.08%)