Euro Stoxx 50 ETF SPDR (NY: FEZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	42.72	42.87	42.52	42.59	2,252,930	-0.30(-0.70%)
Jul 29, 2021	42.95	43.03	42.87	42.89	2,191,418	+0.33(+0.77%)
Jul 28, 2021	42.32	42.65	42.27	42.56	2,068,398	+0.25(+0.60%)
Jul 27, 2021	42.32	42.32	42.09	42.31	3,194,858	-0.17(-0.41%)
Jul 26, 2021	42.44	42.53	42.44	42.48	1,359,798	+0.09(+0.21%)
Jul 23, 2021	42.37	42.53	42.32	42.39	1,859,739	+0.43(+1.04%)
Jul 22, 2021	42.12	42.19	41.82	41.95	1,535,929	+0.12(+0.28%)
Jul 21, 2021	41.44	41.88	41.43	41.84	3,175,656	+0.79(+1.92%)
Jul 20, 2021	40.56	41.11	40.48	41.05	2,966,530	+0.36(+0.89%)
Jul 19, 2021	40.79	40.85	40.46	40.69	7,364,546	-1.01(-2.43%)
Jul 16, 2021	42.01	42.03	41.59	41.70	2,109,725	-0.36(-0.86%)
Jul 15, 2021	42.05	42.15	41.87	42.06	1,839,443	-0.49(-1.15%)
Jul 14, 2021	42.55	42.61	42.45	42.55	1,768,451	+0.24(+0.56%)
Jul 13, 2021	42.47	42.53	42.26	42.32	1,366,881	-0.37(-0.87%)
Jul 12, 2021	42.45	42.70	42.43	42.69	1,314,591	+0.23(+0.53%)
Jul 09, 2021	42.11	42.46	42.08	42.46	3,465,222	+0.91(+2.20%)
Jul 08, 2021	41.47	41.61	41.25	41.55	3,137,713	-0.75(-1.78%)
Jul 07, 2021	42.16	42.33	42.01	42.30	4,134,724	+0.28(+0.67%)
Jul 06, 2021	42.40	42.41	41.85	42.02	1,796,336	-0.54(-1.28%)
Jul 02, 2021	42.51	42.57	42.33	42.56	1,782,083	+0.05(+0.11%)
Jul 01, 2021	42.47	42.56	42.32	42.51	1,470,272	+0.11(+0.26%)
Jun 30, 2021	42.44	42.61	42.22	42.41	2,343,769	-0.47(-1.10%)
Jun 29, 2021	43.03	43.05	42.83	42.88	873,562	-0.01(-0.02%)
Jun 28, 2021	43.08	43.09	42.79	42.89	1,151,750	-0.32(-0.73%)
Jun 25, 2021	43.20	43.22	43.10	43.20	1,326,780	-0.02(-0.04%)
Jun 24, 2021	43.14	43.27	43.12	43.22	2,832,213	+0.52(+1.21%)
Jun 23, 2021	43.06	43.09	42.63	42.70	1,755,385	-0.43(-0.99%)
Jun 22, 2021	42.95	43.26	42.86	43.13	1,717,321	+0.02(+0.04%)
Jun 21, 2021	42.82	43.12	42.77	43.11	2,173,430	+0.60(+1.41%)
Jun 18, 2021	42.63	42.73	42.38	42.51	3,560,441	-0.93(-2.14%)
Jun 17, 2021	43.46	43.59	43.23	43.44	1,621,872	-0.28(-0.63%)
Jun 16, 2021	44.14	44.19	43.58	43.72	2,181,026	-0.44(-0.99%)
Jun 15, 2021	44.12	44.16	44.04	44.16	979,563	+0.04(+0.10%)
Jun 14, 2021	43.96	44.11	43.90	44.11	1,082,270	+0.11(+0.24%)
Jun 11, 2021	43.87	44.01	43.76	44.01	1,408,430	+0.20(+0.45%)
Jun 10, 2021	43.73	43.89	43.67	43.81	1,521,257	+0.03(+0.06%)
Jun 09, 2021	43.89	43.92	43.76	43.78	1,359,968	-0.09(-0.20%)
Jun 08, 2021	43.94	43.95	43.75	43.87	1,416,247	-0.05(-0.12%)
Jun 07, 2021	43.82	43.93	43.78	43.93	2,685,484	+0.19(+0.43%)
Jun 04, 2021	43.62	43.75	43.56	43.74	983,650	+0.30(+0.68%)
Jun 03, 2021	43.41	43.50	43.29	43.44	1,340,645	-0.32(-0.74%)
Jun 02, 2021	43.68	43.84	43.61	43.76	1,252,614	+0.08(+0.18%)
Jun 01, 2021	43.90	43.93	43.64	43.68	1,978,249	+0.19(+0.43%)
May 28, 2021	43.39	43.59	43.35	43.50	2,041,875	+0.23(+0.54%)
May 27, 2021	43.30	43.40	43.14	43.26	1,472,727	+0.10(+0.23%)
May 26, 2021	43.23	43.30	43.08	43.17	1,939,328	-0.26(-0.60%)
May 25, 2021	43.54	43.59	43.30	43.42	3,281,144	+0.05(+0.12%)
May 24, 2021	43.18	43.44	43.15	43.37	1,166,706	+0.34(+0.79%)
May 21, 2021	42.99	43.08	42.86	43.03	1,530,191	+0.13(+0.31%)
May 20, 2021	42.53	42.98	42.49	42.90	2,718,935	+0.76(+1.80%)
May 19, 2021	41.96	42.32	41.68	42.14	3,785,799	-0.58(-1.36%)
May 18, 2021	42.90	42.94	42.71	42.72	1,360,636	-0.06(-0.15%)
May 17, 2021	42.66	42.81	42.59	42.78	1,916,028	-0.17(-0.40%)
May 14, 2021	42.48	42.98	42.44	42.95	5,691,780	+0.98(+2.35%)
May 13, 2021	41.69	42.06	41.66	41.97	1,840,257	+0.46(+1.10%)
May 12, 2021	41.70	41.98	41.42	41.51	2,920,794	-0.43(-1.02%)
May 11, 2021	41.79	42.10	41.70	41.94	2,439,712	-0.54(-1.26%)
May 10, 2021	42.89	42.89	42.45	42.48	2,244,663	-0.48(-1.12%)
May 07, 2021	42.48	42.96	42.42	42.96	1,835,067	+0.64(+1.50%)
May 06, 2021	42.06	42.33	41.84	42.32	1,425,353	+0.39(+0.94%)
May 05, 2021	41.83	41.97	41.65	41.93	3,121,445	+0.68(+1.65%)
May 04, 2021	41.52	41.61	41.01	41.25	2,241,060	-0.85(-2.02%)