Euro Stoxx 50 ETF SPDR (NY: FEZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	33.91	34.08	33.90	34.00	3,762,373	+0.27(+0.79%)
Jun 27, 2019	33.70	33.78	33.68	33.74	1,707,353	+0.06(+0.18%)
Jun 26, 2019	33.78	33.79	33.65	33.67	1,630,105	+0.06(+0.18%)
Jun 25, 2019	33.88	33.88	33.59	33.61	4,501,059	-0.24(-0.71%)
Jun 24, 2019	33.91	33.94	33.82	33.85	1,915,519	+0.05(+0.16%)
Jun 21, 2019	33.77	33.89	33.72	33.80	4,266,193	-0.00(-0.01%)
Jun 20, 2019	33.89	33.94	33.66	33.80	5,252,713	+0.33(+0.99%)
Jun 19, 2019	33.35	33.58	33.32	33.47	2,677,679	+0.15(+0.44%)
Jun 18, 2019	33.19	33.38	33.19	33.32	3,744,744	+0.63(+1.91%)
Jun 17, 2019	32.71	32.83	32.68	32.70	1,405,829	+0.01(+0.03%)
Jun 14, 2019	32.71	32.72	32.62	32.69	1,915,608	-0.25(-0.76%)
Jun 13, 2019	33.01	33.01	32.89	32.94	1,508,886	+0.03(+0.11%)
Jun 12, 2019	33.03	33.09	32.89	32.91	953,181	-0.26(-0.79%)
Jun 11, 2019	33.33	33.35	33.08	33.17	1,540,662	+0.20(+0.61%)
Jun 10, 2019	32.98	33.08	32.92	32.97	1,539,509	+0.01(+0.03%)
Jun 07, 2019	32.89	33.12	32.89	32.96	2,295,739	+0.52(+1.61%)
Jun 06, 2019	32.45	32.55	32.31	32.44	3,466,378	+0.11(+0.35%)
Jun 05, 2019	32.47	32.47	32.27	32.32	1,288,834	-0.05(-0.16%)
Jun 04, 2019	32.28	32.41	32.18	32.38	2,241,983	+0.57(+1.80%)
Jun 03, 2019	31.70	31.87	31.60	31.80	2,654,376	+0.26(+0.83%)
May 31, 2019	31.39	31.58	31.35	31.54	2,139,729	-0.34(-1.06%)
May 30, 2019	31.76	31.91	31.76	31.88	1,991,053	+0.16(+0.49%)
May 29, 2019	31.66	31.73	31.56	31.72	2,950,807	-0.30(-0.95%)
May 28, 2019	32.39	32.42	32.01	32.03	1,892,150	-0.37(-1.15%)
May 24, 2019	32.33	32.40	32.26	32.40	4,487,011	+0.40(+1.25%)
May 23, 2019	31.88	32.04	31.82	32.00	1,817,588	-0.39(-1.21%)
May 22, 2019	32.35	32.48	32.32	32.39	892,465	-0.09(-0.27%)
May 21, 2019	32.45	32.57	32.36	32.48	1,744,088	+0.19(+0.59%)
May 20, 2019	32.27	32.41	32.20	32.29	1,743,075	-0.36(-1.09%)
May 17, 2019	32.61	32.78	32.58	32.65	1,818,160	-0.16(-0.48%)
May 16, 2019	32.58	32.93	32.55	32.80	2,515,348	+0.37(+1.15%)
May 15, 2019	31.92	32.49	31.90	32.43	3,895,076	+0.23(+0.70%)
May 14, 2019	32.06	32.34	32.05	32.20	3,935,247	+0.31(+0.98%)
May 13, 2019	31.96	32.01	31.79	31.89	5,289,752	-0.72(-2.21%)
May 10, 2019	32.33	32.66	32.21	32.61	3,281,616	+0.21(+0.64%)
May 09, 2019	32.14	32.44	32.09	32.40	6,440,690	-0.14(-0.43%)
May 08, 2019	32.51	32.68	32.44	32.54	3,702,695	+0.22(+0.67%)
May 07, 2019	32.64	32.67	32.20	32.32	5,528,672	-0.80(-2.41%)
May 06, 2019	32.72	33.15	32.71	33.12	2,919,785	-0.29(-0.86%)
May 03, 2019	33.24	33.43	33.21	33.41	1,720,941	+0.30(+0.89%)
May 02, 2019	33.28	33.28	33.04	33.12	2,701,842	-0.14(-0.42%)
May 01, 2019	33.53	33.63	33.23	33.25	4,848,031	-0.25(-0.75%)
Apr 30, 2019	33.26	33.54	33.24	33.51	4,960,875	+0.30(+0.89%)
Apr 29, 2019	33.05	33.25	33.04	33.21	1,780,907	+0.19(+0.58%)
Apr 26, 2019	33.04	33.12	32.95	33.02	3,859,750	+0.03(+0.11%)
Apr 25, 2019	32.84	32.99	32.80	32.99	2,635,691	-0.03(-0.11%)
Apr 24, 2019	33.11	33.16	32.98	33.02	3,811,753	-0.25(-0.76%)
Apr 23, 2019	33.12	33.27	33.10	33.27	3,366,268	-0.03(-0.08%)
Apr 22, 2019	33.30	33.38	33.25	33.30	11,704,123	+0.00(+0.00%)
Apr 18, 2019	33.25	33.32	33.19	33.30	2,759,857	+0.02(+0.05%)
Apr 17, 2019	33.32	33.32	33.19	33.28	2,522,273	+0.27(+0.82%)
Apr 16, 2019	33.08	33.10	33.01	33.01	1,106,077	+0.03(+0.08%)
Apr 15, 2019	33.01	33.01	32.91	32.99	1,949,597	+0.01(+0.03%)
Apr 12, 2019	32.99	33.02	32.91	32.98	2,584,288	+0.26(+0.80%)
Apr 11, 2019	32.72	32.79	32.62	32.72	3,499,198	+0.04(+0.13%)
Apr 10, 2019	32.55	32.69	32.51	32.67	3,338,140	+0.15(+0.45%)
Apr 09, 2019	32.61	32.64	32.49	32.52	1,922,904	-0.18(-0.56%)
Apr 08, 2019	32.78	32.79	32.66	32.71	1,481,772	+0.02(+0.05%)
Apr 05, 2019	32.59	32.72	32.59	32.69	4,782,924	+0.03(+0.08%)
Apr 04, 2019	32.58	32.67	32.57	32.66	2,572,573	+0.05(+0.16%)
Apr 03, 2019	32.51	32.69	32.46	32.61	3,177,418	+0.34(+1.05%)
Apr 02, 2019	32.16	32.28	32.06	32.27	2,003,755	+0.10(+0.32%)