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 (%)
Jun 30, 2008 30.79 30.98 30.64 30.64 444,126 -0.12(-0.39%)
Jun 27, 2008 30.90 30.96 30.58 30.76 248,334 +0.07(+0.21%)
Jun 26, 2008 31.21 31.26 30.68 30.69 207,579 -0.87(-2.76%)
Jun 25, 2008 31.34 31.82 31.34 31.56 334,926 +0.49(+1.58%)
Jun 24, 2008 30.89 31.23 30.76 31.07 247,016 +0.00(+0.00%)
Jun 23, 2008 31.15 31.26 31.02 31.07 407,751 -0.26(-0.84%)
Jun 20, 2008 31.85 31.85 31.10 31.33 705,714 -1.40(-4.29%)
Jun 19, 2008 32.66 32.86 32.55 32.74 1,733,332 -0.12(-0.36%)
Jun 18, 2008 32.80 32.87 32.64 32.86 407,836 -0.22(-0.67%)
Jun 17, 2008 33.33 33.39 33.07 33.08 385,168 +0.08(+0.25%)
Jun 16, 2008 32.78 33.10 32.62 32.99 775,757 -0.02(-0.07%)
Jun 13, 2008 32.58 33.02 32.58 33.02 324,661 +0.33(+1.00%)
Jun 12, 2008 32.80 32.96 32.58 32.69 626,600 -0.04(-0.13%)
Jun 11, 2008 33.25 33.29 32.72 32.73 1,429,614 -0.56(-1.69%)
Jun 10, 2008 33.36 33.55 33.24 33.29 669,407 -0.49(-1.45%)
Jun 09, 2008 34.13 34.17 33.67 33.78 443,976 -0.01(-0.02%)
Jun 06, 2008 34.27 34.37 33.78 33.79 640,187 -0.99(-2.83%)
Jun 05, 2008 34.32 34.77 34.26 34.77 1,073,697 +0.50(+1.46%)
Jun 04, 2008 34.15 34.43 34.12 34.27 941,195 -0.27(-0.80%)
Jun 03, 2008 34.69 34.79 34.46 34.55 201,583 -0.18(-0.52%)
Jun 02, 2008 34.82 34.86 34.55 34.73 1,036,407 -0.48(-1.37%)
May 30, 2008 35.27 35.41 35.21 35.21 360,745 +0.08(+0.24%)
May 29, 2008 34.93 35.23 34.86 35.13 286,557 -0.20(-0.56%)
May 28, 2008 35.29 35.34 34.99 35.32 484,295 +0.20(+0.58%)
May 27, 2008 35.01 35.16 34.93 35.12 291,391 -0.14(-0.41%)
May 26, 2008 35.59 35.59 35.22 35.26 0 +0.00(+0.00%)
May 23, 2008 35.59 35.59 35.22 35.26 174,374 -0.42(-1.17%)
May 22, 2008 35.54 35.79 35.54 35.68 321,511 +0.24(+0.67%)
May 21, 2008 35.82 35.87 35.40 35.44 145,724 -0.32(-0.88%)
May 20, 2008 35.91 35.91 35.64 35.76 347,151 -0.08(-0.23%)
May 19, 2008 35.87 36.08 35.76 35.84 575,168 -0.20(-0.55%)
May 16, 2008 35.78 36.04 35.71 36.04 327,572 +0.39(+1.11%)
May 15, 2008 35.35 35.72 35.31 35.65 149,533 +0.37(+1.05%)
May 14, 2008 35.23 35.53 35.23 35.28 57,550 +0.19(+0.53%)
May 13, 2008 35.07 35.23 34.98 35.09 123,895 -0.23(-0.66%)
May 12, 2008 34.97 35.36 34.94 35.32 99,429 +0.42(+1.21%)
May 09, 2008 34.75 35.00 34.72 34.90 133,386 -0.13(-0.37%)
May 08, 2008 35.01 35.22 34.99 35.03 89,986 +0.09(+0.26%)
May 07, 2008 35.39 35.39 34.90 34.94 170,869 -0.69(-1.94%)
May 06, 2008 35.22 35.66 35.22 35.63 86,198 +0.20(+0.57%)
May 05, 2008 35.44 35.59 35.38 35.43 185,213 +0.01(+0.04%)
May 02, 2008 35.53 35.59 35.29 35.42 113,206 -0.04(-0.12%)
May 01, 2008 34.93 35.48 34.92 35.46 886,805 +0.32(+0.92%)
Apr 30, 2008 34.95 35.33 34.95 35.14 411,193 +0.23(+0.65%)
Apr 29, 2008 34.96 35.00 34.88 34.91 70,505 -0.21(-0.61%)
Apr 28, 2008 35.22 35.32 35.13 35.13 69,495 -0.02(-0.05%)
Apr 25, 2008 35.07 35.16 34.96 35.14 114,561 +0.25(+0.72%)
Apr 24, 2008 34.80 35.06 34.56 34.89 377,596 -0.24(-0.68%)
Apr 23, 2008 34.86 35.27 34.67 35.13 123,310 +0.07(+0.19%)
Apr 22, 2008 35.17 35.22 34.89 35.07 538,290 -0.41(-1.14%)
Apr 21, 2008 35.30 35.48 35.18 35.47 111,208 +0.08(+0.22%)
Apr 18, 2008 35.21 35.44 35.17 35.39 771,744 +0.50(+1.42%)
Apr 17, 2008 34.89 35.00 34.80 34.90 838,536 -0.55(-1.55%)
Apr 16, 2008 34.98 35.45 34.98 35.45 1,042,625 +0.99(+2.88%)
Apr 15, 2008 34.49 34.49 34.22 34.46 1,055,577 +0.20(+0.58%)
Apr 14, 2008 34.26 34.35 34.14 34.26 45,051 +0.13(+0.39%)
Apr 11, 2008 34.43 34.51 34.09 34.13 101,661 -0.63(-1.82%)
Apr 10, 2008 34.70 34.81 34.42 34.76 104,676 -0.16(-0.46%)
Apr 09, 2008 35.17 35.17 34.83 34.92 59,037 -0.20(-0.56%)
Apr 08, 2008 34.93 35.14 34.93 35.12 58,478 -0.09(-0.25%)
Apr 07, 2008 35.40 35.41 35.20 35.21 98,479 +0.13(+0.36%)
Apr 04, 2008 35.01 35.50 34.75 35.08 163,965 +0.19(+0.53%)
Apr 03, 2008 34.51 34.97 34.48 34.90 174,990 +0.05(+0.15%)
Apr 02, 2008 34.76 34.99 34.60 34.85 763,888 +0.03(+0.09%)
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.