Euro Stoxx 50 ETF SPDR (NY: FEZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	31.75	32.23	31.69	32.11	2,597,675	+0.05(+0.14%)
Jun 29, 2020	31.92	32.17	31.69	32.07	2,225,469	+0.49(+1.55%)
Jun 26, 2020	32.07	32.07	31.49	31.58	2,993,159	-0.58(-1.80%)
Jun 25, 2020	31.65	32.19	31.47	32.16	2,850,131	+0.49(+1.54%)
Jun 24, 2020	32.13	32.23	31.52	31.67	3,342,004	-0.91(-2.80%)
Jun 23, 2020	32.84	32.91	32.56	32.58	2,469,670	+0.35(+1.09%)
Jun 22, 2020	31.98	32.31	31.84	32.23	1,076,649	+0.49(+1.55%)
Jun 19, 2020	32.43	32.44	31.68	31.74	1,787,667	-0.21(-0.64%)
Jun 18, 2020	31.83	32.09	31.75	31.94	1,857,109	-0.16(-0.50%)
Jun 17, 2020	32.32	32.32	32.00	32.10	1,530,545	+0.13(+0.39%)
Jun 16, 2020	32.21	32.38	31.56	31.98	4,463,154	+0.43(+1.36%)
Jun 15, 2020	30.62	31.65	30.54	31.55	2,662,735	+0.30(+0.94%)
Jun 12, 2020	31.64	31.74	30.75	31.25	3,984,504	+0.54(+1.75%)
Jun 11, 2020	31.81	31.92	30.61	30.72	4,623,327	-2.08(-6.36%)
Jun 10, 2020	33.10	33.17	32.66	32.80	3,029,125	-0.20(-0.60%)
Jun 09, 2020	32.85	33.22	32.78	33.00	6,226,173	-0.65(-1.94%)
Jun 08, 2020	33.46	33.65	33.14	33.65	7,359,302	+0.38(+1.13%)
Jun 05, 2020	33.34	33.55	33.17	33.28	6,135,965	+0.96(+2.96%)
Jun 04, 2020	32.11	32.53	32.04	32.32	4,355,375	+0.05(+0.17%)
Jun 03, 2020	31.74	32.37	31.71	32.26	4,908,213	+1.23(+3.98%)
Jun 02, 2020	30.81	31.05	30.72	31.03	4,016,731	+0.58(+1.91%)
Jun 01, 2020	30.05	30.50	30.02	30.45	2,460,819	+0.60(+2.01%)
May 29, 2020	29.94	29.97	29.48	29.85	6,532,839	+0.08(+0.27%)
May 28, 2020	29.79	30.13	29.71	29.77	5,855,020	+0.28(+0.94%)
May 27, 2020	29.45	29.56	29.15	29.49	9,266,722	+0.78(+2.71%)
May 26, 2020	28.80	28.96	28.70	28.71	6,697,498	+0.81(+2.92%)
May 22, 2020	27.83	27.91	27.67	27.90	2,437,353	-0.04(-0.16%)
May 21, 2020	28.16	28.29	27.80	27.94	5,495,406	-0.27(-0.95%)
May 20, 2020	28.04	28.38	27.96	28.21	4,136,787	+0.71(+2.57%)
May 19, 2020	27.75	27.87	27.49	27.50	3,947,227	-0.38(-1.38%)
May 18, 2020	27.25	28.04	27.25	27.89	6,381,203	+1.49(+5.66%)
May 15, 2020	26.23	26.46	26.12	26.39	3,134,538	+0.06(+0.24%)
May 14, 2020	25.78	26.37	25.57	26.33	5,266,170	-0.17(-0.64%)
May 13, 2020	26.94	26.97	26.28	26.50	4,204,632	-0.50(-1.86%)
May 12, 2020	27.42	27.50	26.97	27.00	2,347,852	-0.40(-1.47%)
May 11, 2020	27.25	27.46	27.16	27.41	1,805,563	-0.17(-0.62%)
May 08, 2020	27.48	27.62	27.43	27.58	1,967,049	+0.46(+1.68%)
May 07, 2020	27.08	27.28	26.96	27.12	3,129,828	+0.48(+1.81%)
May 06, 2020	27.09	27.13	26.61	26.64	3,006,706	-0.37(-1.36%)
May 05, 2020	27.12	27.28	26.95	27.00	2,187,361	-0.05(-0.20%)
May 04, 2020	26.88	27.07	26.74	27.06	3,372,770	-0.13(-0.46%)
May 01, 2020	27.38	27.50	27.05	27.18	5,495,332	-0.62(-2.22%)
Apr 30, 2020	27.98	27.98	27.62	27.80	4,830,864	-0.55(-1.96%)
Apr 29, 2020	28.09	28.49	28.01	28.35	2,595,809	+0.95(+3.46%)
Apr 28, 2020	27.81	27.84	27.39	27.41	2,731,487	+0.15(+0.56%)
Apr 27, 2020	26.91	27.32	26.89	27.25	1,862,495	+0.53(+1.98%)
Apr 24, 2020	26.62	26.78	26.35	26.73	2,978,291	+0.30(+1.12%)
Apr 23, 2020	26.63	27.17	26.32	26.43	6,402,290	-0.29(-1.07%)
Apr 22, 2020	26.72	26.79	26.58	26.72	2,611,536	+0.30(+1.12%)
Apr 21, 2020	26.55	26.84	26.28	26.42	3,382,180	-0.69(-2.54%)
Apr 20, 2020	27.00	27.58	26.99	27.11	2,656,902	-0.36(-1.30%)
Apr 17, 2020	27.40	27.55	27.16	27.47	2,275,630	+0.96(+3.61%)
Apr 16, 2020	26.75	26.82	26.24	26.51	3,258,010	-0.12(-0.44%)
Apr 15, 2020	26.71	26.83	26.49	26.63	3,320,777	-1.23(-4.40%)
Apr 14, 2020	27.91	28.19	27.73	27.85	3,215,123	+0.54(+1.97%)
Apr 13, 2020	27.50	27.58	27.05	27.32	2,415,741	-0.33(-1.20%)
Apr 09, 2020	27.52	27.83	27.28	27.65	5,570,885	+0.68(+2.52%)
Apr 08, 2020	26.82	27.11	26.56	26.97	3,677,779	+0.30(+1.14%)
Apr 07, 2020	27.46	27.51	26.66	26.66	4,696,871	+0.14(+0.54%)
Apr 06, 2020	26.05	26.69	25.99	26.52	3,494,997	+1.52(+6.08%)
Apr 03, 2020	25.06	25.20	24.75	25.00	2,491,335	-0.43(-1.69%)
Apr 02, 2020	24.95	25.68	24.86	25.43	4,829,058	+0.37(+1.46%)