Euro Stoxx 50 ETF SPDR (NY: FEZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2024	51.13	51.25	50.95	51.10	899,460	-0.20(-0.39%)
Oct 28, 2024	51.02	51.39	50.99	51.30	895,766	+0.52(+1.02%)
Oct 25, 2024	51.19	51.22	50.70	50.78	473,693	-0.20(-0.39%)
Oct 24, 2024	51.20	51.21	50.77	50.98	573,980	+0.40(+0.79%)
Oct 23, 2024	50.66	50.81	50.35	50.58	358,711	-0.32(-0.63%)
Oct 22, 2024	50.95	51.02	50.83	50.90	375,364	-0.19(-0.37%)
Oct 21, 2024	51.45	51.50	51.04	51.09	262,077	-0.66(-1.28%)
Oct 18, 2024	51.63	51.75	51.51	51.75	277,791	+0.69(+1.35%)
Oct 17, 2024	51.29	51.32	51.05	51.06	789,312	+0.07(+0.14%)
Oct 16, 2024	51.13	51.16	50.88	50.99	511,622	-0.27(-0.53%)
Oct 15, 2024	52.36	52.38	51.10	51.26	1,096,381	-1.37(-2.60%)
Oct 14, 2024	52.28	52.64	52.26	52.63	248,141	+0.31(+0.59%)
Oct 11, 2024	51.95	52.32	51.95	52.32	332,440	+0.33(+0.63%)
Oct 10, 2024	52.00	52.00	51.69	51.99	440,255	-0.13(-0.25%)
Oct 09, 2024	51.75	52.16	51.75	52.12	306,926	+0.21(+0.40%)
Oct 08, 2024	51.91	52.07	51.76	51.91	611,172	+0.01(+0.02%)
Oct 07, 2024	52.05	52.12	51.72	51.90	435,621	-0.22(-0.42%)
Oct 04, 2024	51.87	52.16	51.77	52.12	766,209	+0.38(+0.73%)
Oct 03, 2024	51.85	51.99	51.58	51.74	513,892	-0.55(-1.05%)
Oct 02, 2024	52.22	52.40	52.01	52.29	407,913	-0.12(-0.23%)
Oct 01, 2024	52.99	53.06	52.10	52.41	707,384	-0.83(-1.56%)
Sep 30, 2024	53.53	53.56	52.99	53.24	588,612	-0.57(-1.06%)
Sep 27, 2024	54.03	54.16	53.74	53.81	717,989	+0.00(+0.00%)
Sep 26, 2024	53.57	53.91	53.41	53.81	757,231	+1.59(+3.04%)
Sep 25, 2024	52.65	52.67	52.20	52.22	384,328	-0.49(-0.93%)
Sep 24, 2024	52.43	52.72	52.32	52.71	562,956	+0.77(+1.48%)
Sep 23, 2024	51.94	52.00	51.80	51.94	508,976	-0.02(-0.03%)
Sep 20, 2024	52.22	52.23	51.79	51.95	778,836	-0.68(-1.29%)
Sep 19, 2024	52.45	52.81	52.17	52.63	1,416,480	+1.23(+2.39%)
Sep 18, 2024	51.56	52.07	51.27	51.41	800,334	-0.13(-0.25%)
Sep 17, 2024	51.73	51.75	51.34	51.54	374,348	-0.03(-0.06%)
Sep 16, 2024	51.34	51.58	51.23	51.57	433,970	+0.29(+0.56%)
Sep 13, 2024	51.12	51.44	51.12	51.28	1,148,173	+0.24(+0.47%)
Sep 12, 2024	50.56	51.07	50.39	51.04	612,297	+0.36(+0.71%)
Sep 11, 2024	50.37	50.71	49.78	50.68	790,290	+0.54(+1.08%)
Sep 10, 2024	50.25	50.26	49.75	50.14	923,752	-0.35(-0.69%)
Sep 09, 2024	50.35	50.59	50.29	50.49	2,558,725	+0.41(+0.82%)
Sep 06, 2024	51.08	51.15	50.01	50.08	2,845,590	-0.95(-1.86%)
Sep 05, 2024	51.15	51.29	50.95	51.03	1,835,111	-0.25(-0.49%)
Sep 04, 2024	51.13	51.51	51.11	51.28	558,466	-0.23(-0.45%)
Sep 03, 2024	52.26	52.27	51.39	51.51	1,581,797	-0.94(-1.79%)
Aug 30, 2024	52.51	52.59	52.13	52.44	597,591	+0.14(+0.27%)
Aug 29, 2024	52.52	52.69	52.21	52.30	623,657	+0.14(+0.27%)
Aug 28, 2024	52.27	52.36	51.92	52.16	340,563	-0.19(-0.36%)
Aug 27, 2024	52.25	52.44	52.16	52.35	546,011	+0.15(+0.29%)
Aug 26, 2024	52.24	52.34	52.13	52.20	269,816	-0.25(-0.48%)
Aug 23, 2024	51.94	52.47	51.90	52.45	562,602	+0.85(+1.64%)
Aug 22, 2024	52.11	52.14	51.57	51.61	467,276	-0.48(-0.92%)
Aug 21, 2024	51.87	52.16	51.73	52.08	486,940	+0.51(+0.99%)
Aug 20, 2024	51.56	51.70	51.41	51.58	755,883	-0.01(-0.02%)
Aug 19, 2024	51.26	51.63	51.19	51.59	1,442,462	+0.67(+1.31%)
Aug 16, 2024	50.64	50.97	50.64	50.92	412,475	+0.40(+0.79%)
Aug 15, 2024	50.22	50.59	50.20	50.52	1,428,387	+0.79(+1.59%)
Aug 14, 2024	49.66	49.74	49.53	49.73	1,606,048	+0.35(+0.71%)
Aug 13, 2024	48.82	49.38	48.77	49.38	649,530	+0.79(+1.62%)
Aug 12, 2024	48.75	48.84	48.51	48.59	1,271,399	-0.18(-0.37%)
Aug 09, 2024	48.49	48.85	48.39	48.77	1,384,220	+0.09(+0.18%)
Aug 08, 2024	48.37	48.75	48.17	48.68	2,077,081	+0.78(+1.63%)
Aug 07, 2024	48.52	48.79	47.88	47.90	1,800,283	+0.24(+0.50%)
Aug 06, 2024	47.32	47.99	47.28	47.66	1,154,427	+0.02(+0.04%)
Aug 05, 2024	47.16	48.04	47.03	47.64	4,805,510	-0.73(-1.51%)
Aug 02, 2024	48.50	48.59	48.09	48.37	970,713	-0.48(-0.98%)