Skip to main content

Euro Stoxx 50 ETF SPDR (NY: FEZ )

51.49 -0.13 (-0.25%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 24.10 24.21 23.95 24.03 1,910,811 -0.07(-0.27%)
Jun 26, 2013 24.11 24.16 23.97 24.10 2,365,846 +0.34(+1.44%)
Jun 25, 2013 23.78 23.82 23.48 23.76 3,164,119 +0.22(+0.96%)
Jun 24, 2013 23.32 23.72 23.27 23.53 3,057,372 -0.40(-1.67%)
Jun 21, 2013 24.16 24.17 23.66 23.93 3,487,608 -0.15(-0.64%)
Jun 20, 2013 24.46 24.48 24.04 24.09 1,896,210 -0.94(-3.76%)
Jun 19, 2013 25.56 25.61 24.99 25.03 1,329,858 -0.62(-2.43%)
Jun 18, 2013 25.54 25.69 25.54 25.65 479,743 +0.14(+0.56%)
Jun 17, 2013 25.62 25.70 25.36 25.51 1,596,526 +0.40(+1.58%)
Jun 14, 2013 25.22 25.39 25.01 25.11 1,067,727 -0.28(-1.09%)
Jun 13, 2013 25.02 25.43 24.99 25.39 1,661,424 +0.33(+1.30%)
Jun 12, 2013 25.40 25.43 25.02 25.06 1,371,790 -0.09(-0.37%)
Jun 11, 2013 25.02 25.28 24.97 25.16 1,593,391 -0.32(-1.25%)
Jun 10, 2013 25.53 25.54 25.34 25.48 691,984 -0.01(-0.03%)
Jun 07, 2013 25.26 25.62 25.13 25.48 1,590,074 +0.27(+1.07%)
Jun 06, 2013 25.14 25.25 24.89 25.21 3,143,221 +0.17(+0.68%)
Jun 05, 2013 25.29 25.33 25.04 25.04 2,881,812 -0.38(-1.48%)
Jun 04, 2013 25.57 25.66 25.31 25.42 3,020,765 -0.18(-0.72%)
Jun 03, 2013 25.48 25.62 25.33 25.60 2,331,562 +0.25(+0.98%)
May 31, 2013 25.60 25.70 25.33 25.36 1,909,326 -0.56(-2.16%)
May 30, 2013 25.82 26.03 25.80 25.91 1,277,831 +0.25(+0.97%)
May 29, 2013 25.70 25.73 25.55 25.67 1,888,352 -0.11(-0.41%)
May 28, 2013 26.04 26.09 25.76 25.77 1,644,850 +0.27(+1.06%)
May 24, 2013 25.33 25.50 25.25 25.50 1,511,507 -0.05(-0.19%)
May 23, 2013 25.26 25.60 25.21 25.55 1,669,847 -0.01(-0.03%)
May 22, 2013 25.79 26.11 25.43 25.56 3,521,306 -0.23(-0.88%)
May 21, 2013 25.68 25.90 25.53 25.79 1,129,958 +0.01(+0.05%)
May 20, 2013 25.57 25.81 25.53 25.77 1,344,288 +0.05(+0.19%)
May 17, 2013 25.49 25.73 25.44 25.72 1,305,293 +0.30(+1.17%)
May 16, 2013 25.51 25.63 25.39 25.43 1,155,716 -0.16(-0.64%)
May 15, 2013 25.33 25.60 25.31 25.59 1,109,378 +0.13(+0.50%)
May 13, 2013 25.42 25.50 25.35 25.46 806,200 -0.13(-0.50%)
May 10, 2013 25.50 25.61 25.36 25.59 1,441,597 +0.11(+0.42%)
May 09, 2013 25.67 25.70 25.38 25.48 2,598,551 -0.35(-1.34%)
May 08, 2013 25.68 25.84 25.68 25.83 1,582,782 +0.36(+1.42%)
May 07, 2013 25.57 25.59 25.38 25.47 910,387 +0.15(+0.59%)
May 06, 2013 25.33 25.36 25.16 25.32 1,113,547 -0.11(-0.42%)
May 03, 2013 25.24 25.47 24.99 25.43 936,608 +0.44(+1.76%)
May 02, 2013 24.72 25.03 24.70 24.99 1,703,961 +0.17(+0.69%)
May 01, 2013 24.97 25.14 24.77 24.82 1,690,333 -0.18(-0.74%)
Apr 30, 2013 24.97 25.06 24.89 25.00 1,826,016 -0.03(-0.11%)
Apr 29, 2013 24.74 25.08 24.71 25.03 1,024,190 +0.54(+2.20%)
Apr 26, 2013 24.38 24.52 24.42 24.49 1,549,767 +0.07(+0.29%)
Apr 25, 2013 24.42 24.58 24.39 24.42 816,167 -0.09(-0.38%)
Apr 24, 2013 24.35 24.58 24.31 24.51 988,450 +0.35(+1.47%)
Apr 23, 2013 23.97 24.19 23.96 24.16 2,689,331 +0.56(+2.37%)
Apr 22, 2013 23.53 23.66 23.34 23.60 1,132,479 +0.20(+0.85%)
Apr 19, 2013 23.44 23.56 23.36 23.40 967,056 +0.19(+0.82%)
Apr 18, 2013 23.34 23.36 23.04 23.21 891,599 -0.02(-0.09%)
Apr 17, 2013 23.64 23.64 23.09 23.23 2,383,346 -0.83(-3.45%)
Apr 16, 2013 24.07 24.07 23.85 24.06 628,485 +0.46(+1.95%)
Apr 15, 2013 23.93 23.95 23.58 23.60 1,351,978 -0.59(-2.43%)
Apr 12, 2013 24.06 24.19 23.94 24.19 1,456,529 -0.13(-0.55%)
Apr 11, 2013 24.28 24.50 24.21 24.32 1,562,979 +0.18(+0.73%)
Apr 10, 2013 23.99 24.26 23.96 24.14 1,675,236 +0.50(+2.13%)
Apr 09, 2013 23.61 23.77 23.42 23.64 2,401,563 +0.11(+0.45%)
Apr 08, 2013 23.40 23.53 23.37 23.53 1,258,182 +0.10(+0.42%)
Apr 05, 2013 23.23 23.45 23.17 23.44 1,034,055 -0.20(-0.84%)
Apr 04, 2013 23.46 23.68 23.36 23.63 1,241,235 +0.13(+0.54%)
Apr 03, 2013 23.79 23.84 23.49 23.51 1,094,860 -0.17(-0.72%)
Apr 02, 2013 23.62 23.92 23.58 23.68 910,513 +0.40(+1.74%)
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.