Skip to main content

Euro Stoxx 50 ETF SPDR (NY: FEZ )

52.12 +0.38 (+0.73%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.