Euro Stoxx 50 ETF SPDR (NY: FEZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	43.81	43.91	43.62	43.77	2,054,454	+0.08(+0.19%)
Dec 30, 2021	43.80	43.86	43.66	43.69	2,129,423	-0.08(-0.17%)
Dec 29, 2021	43.66	43.81	43.59	43.76	1,692,052	-0.03(-0.06%)
Dec 28, 2021	43.78	43.92	43.72	43.79	1,632,509	-0.05(-0.11%)
Dec 27, 2021	43.46	43.85	43.46	43.84	1,610,681	+0.40(+0.93%)
Dec 23, 2021	43.15	43.56	43.08	43.44	1,176,499	+0.33(+0.76%)
Dec 22, 2021	42.51	43.12	42.44	43.11	1,354,220	+0.57(+1.35%)
Dec 21, 2021	42.22	42.57	42.15	42.53	1,508,668	+0.62(+1.48%)
Dec 20, 2021	41.70	41.94	41.62	41.92	3,076,662	+0.05(+0.12%)
Dec 17, 2021	42.18	42.26	41.83	41.87	3,460,547	-0.76(-1.78%)
Dec 16, 2021	43.02	43.04	42.43	42.63	6,002,202	-0.12(-0.28%)
Dec 15, 2021	42.18	42.77	41.99	42.75	4,537,711	+0.62(+1.47%)
Dec 14, 2021	42.20	42.39	41.90	42.13	2,579,143	-0.25(-0.59%)
Dec 13, 2021	42.66	42.73	42.33	42.38	3,546,313	-0.42(-0.97%)
Dec 10, 2021	42.73	42.82	42.57	42.79	1,302,467	+0.19(+0.46%)
Dec 09, 2021	42.82	42.83	42.55	42.60	2,491,267	-0.64(-1.48%)
Dec 08, 2021	43.24	43.30	43.08	43.24	2,162,614	-0.04(-0.09%)
Dec 07, 2021	42.83	43.31	42.79	43.27	3,530,572	+1.22(+2.91%)
Dec 06, 2021	41.92	42.13	41.69	42.05	4,096,389	+0.55(+1.32%)
Dec 03, 2021	41.92	41.95	41.17	41.51	4,599,524	-0.43(-1.02%)
Dec 02, 2021	41.77	42.07	41.71	41.93	5,495,740	+0.44(+1.05%)
Dec 01, 2021	42.32	42.65	41.50	41.50	5,986,411	+0.03(+0.07%)
Nov 30, 2021	41.79	41.99	41.72	41.47	6,888,747	-0.33(-0.80%)
Nov 29, 2021	42.00	42.04	41.49	41.80	2,698,247	+0.14(+0.33%)
Nov 26, 2021	42.01	42.10	41.46	41.66	3,331,312	-1.48(-3.43%)
Nov 24, 2021	42.71	43.18	42.66	43.15	1,476,995	-0.38(-0.87%)
Nov 23, 2021	43.55	43.73	43.24	43.52	2,090,166	-0.11(-0.25%)
Nov 22, 2021	43.95	44.10	43.64	43.64	2,685,774	-0.49(-1.11%)
Nov 19, 2021	44.29	44.34	44.06	44.13	1,845,898	-0.72(-1.61%)
Nov 18, 2021	44.76	44.84	44.61	44.85	899,871	+0.12(+0.27%)
Nov 17, 2021	44.73	44.82	44.66	44.73	1,724,969	+0.01(+0.02%)
Nov 16, 2021	44.81	44.89	44.71	44.72	3,514,017	+0.00(+0.00%)
Nov 15, 2021	45.00	45.00	44.67	44.72	1,229,379	-0.23(-0.52%)
Nov 12, 2021	44.94	45.01	44.86	44.95	2,975,385	+0.12(+0.27%)
Nov 11, 2021	44.91	44.96	44.79	44.83	659,040	+0.14(+0.31%)
Nov 10, 2021	45.12		44.65	44.69	1,903,738	-0.65(-1.43%)
Nov 09, 2021	45.49	45.52	45.19	45.34	1,767,531	-0.01(-0.02%)
Nov 08, 2021	45.35	45.51	45.28	45.35	1,048,805	-0.04(-0.08%)
Nov 05, 2021	45.31	45.39	45.15	45.39	1,673,967	+0.32(+0.72%)
Nov 04, 2021	45.05	45.08	44.83	45.06	1,410,875	-0.08(-0.18%)
Nov 03, 2021	44.74	45.21	44.67	45.15	1,813,366	+0.44(+0.99%)
Nov 02, 2021	44.65	44.76	44.61	44.70	2,004,985	+0.04(+0.08%)
Nov 01, 2021	44.40	44.70	44.29	44.66	1,753,908	+0.44(+0.98%)
Oct 29, 2021	44.03	44.28	44.01	44.23	2,447,105	-0.15(-0.33%)
Oct 28, 2021	44.11	44.45	44.11	44.38	2,622,137	+0.54(+1.23%)
Oct 27, 2021	44.01	44.13	43.83	43.84	1,102,285	-0.10(-0.23%)
Oct 26, 2021	44.08			43.94	1,585,911	+0.27(+0.62%)
Oct 25, 2021	43.76	43.77	43.62	43.67	1,255,087	-0.19(-0.44%)
Oct 22, 2021	43.78	43.96	43.68	43.87	1,616,787	+0.33(+0.77%)
Oct 21, 2021	43.45	43.56	43.41	43.53	1,988,949	-0.13(-0.30%)
Oct 20, 2021	43.57	43.71	43.49	43.66	1,741,651	+0.17(+0.38%)
Oct 19, 2021	43.45	43.57	43.41	43.50	1,139,464	+0.18(+0.41%)
Oct 18, 2021	43.15	43.34	43.05	43.32	1,627,909	-0.28(-0.64%)
Oct 15, 2021	43.47	43.60	43.39	43.60	1,061,068	+0.33(+0.77%)
Oct 14, 2021	43.14	43.30	43.06	43.27	1,229,866	+0.67(+1.57%)
Oct 13, 2021	42.35	42.64	42.25	42.60	1,691,699	+0.63(+1.50%)
Oct 12, 2021	42.01	42.11	41.87	41.97	1,549,237	-0.03(-0.07%)
Oct 11, 2021	42.15	42.36	41.98	42.00	1,287,019	-0.27(-0.64%)
Oct 08, 2021	42.49	42.51	42.17	42.27	4,519,675	-0.11(-0.26%)
Oct 07, 2021	42.23	42.55	42.23	42.38	1,559,095	+0.47(+1.13%)
Oct 06, 2021	41.51	41.92	41.39	41.90	3,217,713	-0.30(-0.70%)
Oct 05, 2021	41.94	42.39	41.88	42.20	1,928,966	+0.40(+0.95%)
Oct 04, 2021	42.10	42.14	41.61	41.80	3,731,912	-0.37(-0.88%)