Euro Stoxx 50 ETF SPDR (NY: FEZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	32.21	32.82	32.02	32.72	2,680,100	-0.25(-0.77%)
Jun 29, 2022	33.29	33.33	32.95	32.97	2,806,385	-0.28(-0.85%)
Jun 28, 2022	33.83	33.97	33.25	33.26	2,310,172	-0.31(-0.92%)
Jun 27, 2022	33.79	33.91	33.54	33.57	1,976,724	-0.29(-0.86%)
Jun 24, 2022	33.15	33.92	33.15	33.86	3,106,040	+1.10(+3.36%)
Jun 23, 2022	32.67	32.78	32.32	32.76	5,695,245	-0.13(-0.40%)
Jun 22, 2022	32.68	33.23	32.61	32.89	2,004,812	-0.19(-0.57%)
Jun 21, 2022	33.16	33.33	33.04	33.08	2,236,243	+0.49(+1.50%)
Jun 17, 2022	32.58	32.76	29.57	32.59	6,699,554	+0.17(+0.51%)
Jun 16, 2022	32.38	32.76	32.25	32.42	3,515,548	-0.95(-2.84%)
Jun 15, 2022	33.18	33.61	32.69	33.37	4,885,443	+0.80(+2.46%)
Jun 14, 2022	32.96	33.10	32.33	32.57	4,413,397	-0.30(-0.92%)
Jun 13, 2022	33.06	33.32	32.79	32.87	5,273,440	-1.25(-3.67%)
Jun 10, 2022	34.43	34.47	34.02	34.13	4,569,677	-1.14(-3.24%)
Jun 09, 2022	35.89	36.03	35.26	35.27	2,157,560	-1.07(-2.94%)
Jun 08, 2022	36.54	36.66	36.26	36.34	878,405	-0.53(-1.45%)
Jun 07, 2022	36.35	36.88	36.34	36.87	1,246,785	+0.04(+0.10%)
Jun 06, 2022	37.10	37.21	36.75	36.83	1,009,137	+0.29(+0.81%)
Jun 03, 2022	36.61	36.69	36.44	36.54	931,258	-0.52(-1.42%)
Jun 02, 2022	36.50	37.06	36.37	37.06	1,695,216	+0.98(+2.73%)
Jun 01, 2022	36.73	36.76	35.89	36.08	1,134,455	-0.61(-1.66%)
May 31, 2022	36.63	36.86	36.41	36.68	1,721,576	-0.19(-0.52%)
May 27, 2022	36.50	36.88	36.46	36.88	1,784,908	+0.69(+1.91%)
May 26, 2022	35.66	36.23	35.64	36.19	2,016,474	+0.67(+1.89%)
May 25, 2022	35.10	35.68	35.05	35.52	1,505,426	+0.09(+0.26%)
May 24, 2022	35.45	35.57	35.15	35.42	1,982,918	-0.18(-0.52%)
May 23, 2022	35.21	35.67	35.10	35.61	4,248,129	+0.89(+2.57%)
May 20, 2022	35.07	35.09	34.24	34.71	9,896,009	+0.06(+0.16%)
May 19, 2022	34.15	34.90	34.14	34.66	5,409,386	+0.36(+1.05%)
May 18, 2022	34.99	35.06	34.28	34.30	7,494,737	-1.22(-3.45%)
May 17, 2022	35.37	35.55	35.10	35.52	9,027,328	+0.99(+2.88%)
May 16, 2022	34.33	34.75	34.11	34.53	7,784,517	-0.04(-0.11%)
May 13, 2022	34.04	34.66	34.02	34.57	7,808,635	+1.03(+3.07%)
May 12, 2022	33.29	33.96	33.15	33.54	8,288,475	-0.06(-0.19%)
May 11, 2022	33.96	34.55	33.59	33.60	7,789,464	-0.05(-0.14%)
May 10, 2022	34.09	34.15	33.37	33.65	8,544,363	+0.36(+1.08%)
May 09, 2022	33.65	33.80	33.19	33.29	10,999,192	-0.95(-2.77%)
May 06, 2022	34.40	34.56	34.02	34.24	8,409,236	-0.51(-1.46%)
May 05, 2022	35.43	35.43	34.34	34.74	7,221,683	-1.23(-3.43%)
May 04, 2022	35.31	36.07	34.92	35.98	9,168,972	+0.76(+2.17%)
May 03, 2022	35.16	35.33	35.02	35.21	5,206,551	+0.28(+0.79%)
May 02, 2022	34.87	35.21	34.50	34.94	7,197,323	-0.01(-0.03%)
Apr 29, 2022	35.51	35.79	34.94	34.95	5,998,867	-0.53(-1.50%)
Apr 28, 2022	35.11	35.57	34.70	35.48	6,252,083	+0.67(+1.93%)
Apr 27, 2022	34.75	35.11	34.47	34.81	5,783,763	+0.01(+0.03%)
Apr 26, 2022	35.76	35.77	34.75	34.80	8,929,562	-1.24(-3.45%)
Apr 25, 2022	35.91	36.09	35.49	36.04	6,047,791	-0.36(-0.99%)
Apr 22, 2022	36.98	36.99	36.32	36.40	5,557,664	-0.58(-1.57%)
Apr 21, 2022	38.01	38.10	36.93	36.98	4,444,280	-0.35(-0.94%)
Apr 20, 2022	37.30	37.45	37.15	37.33	4,072,557	+0.53(+1.45%)
Apr 19, 2022	36.34	36.81	36.29	36.80	3,387,451	+0.26(+0.71%)
Apr 18, 2022	36.47	36.82	36.45	36.54	3,627,577	-0.05(-0.13%)
Apr 14, 2022	36.80	36.88	36.50	36.58	5,990,527	-0.21(-0.58%)
Apr 13, 2022	36.24	36.82	36.24	36.80	3,165,462	+0.42(+1.16%)
Apr 12, 2022	36.83	36.97	36.26	36.37	6,139,418	-0.24(-0.65%)
Apr 11, 2022	36.95	37.13	36.58	36.61	6,774,014	-0.25(-0.67%)
Apr 08, 2022	36.71	37.11	36.66	36.86	3,597,225	+0.01(+0.02%)
Apr 07, 2022	36.97	37.08	36.46	36.85	5,766,137	+0.03(+0.07%)
Apr 06, 2022	36.83	37.01	36.52	36.82	6,428,480	-0.75(-2.01%)
Apr 05, 2022	37.89	38.03	37.44	37.58	3,513,690	-0.81(-2.11%)
Apr 04, 2022	38.10	38.44	38.03	38.39	2,312,823	+0.06(+0.17%)