Skip to main content

Euro Stoxx 50 ETF SPDR (NY: FEZ )

51.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 20.94 20.96 20.44 20.66 130,780 -0.21(-1.01%)
Jun 29, 2009 20.72 20.95 20.63 20.87 38,160 +0.33(+1.60%)
Jun 26, 2009 20.60 20.68 20.45 20.54 259,123 -0.23(-1.10%)
Jun 25, 2009 20.31 20.78 20.27 20.77 182,401 +0.38(+1.86%)
Jun 24, 2009 20.49 20.76 20.33 20.39 461,921 +0.16(+0.80%)
Jun 23, 2009 20.18 20.38 20.07 20.23 86,165 +0.27(+1.34%)
Jun 22, 2009 20.26 20.26 19.89 19.96 47,047 -0.65(-3.13%)
Jun 19, 2009 20.72 20.78 20.57 20.61 127,382 +0.23(+1.14%)
Jun 18, 2009 20.29 20.67 20.27 20.38 180,152 +0.11(+0.57%)
Jun 17, 2009 20.27 20.44 19.97 20.26 163,746 -0.01(-0.06%)
Jun 16, 2009 20.65 20.70 20.23 20.27 120,708 -0.23(-1.12%)
Jun 15, 2009 21.31 21.31 20.35 20.50 99,162 -1.04(-4.85%)
Jun 12, 2009 21.34 21.55 21.27 21.55 139,816 -0.02(-0.08%)
Jun 11, 2009 21.49 21.87 21.48 21.57 148,503 +0.28(+1.33%)
Jun 10, 2009 21.66 21.70 21.05 21.28 276,250 -0.14(-0.68%)
Jun 09, 2009 21.19 21.49 21.12 21.43 157,023 +0.34(+1.60%)
Jun 08, 2009 21.01 21.20 20.77 21.09 221,095 -0.15(-0.71%)
Jun 05, 2009 21.78 21.81 21.18 21.24 156,191 -0.39(-1.79%)
Jun 04, 2009 21.71 21.71 21.40 21.63 278,957 +0.24(+1.10%)
Jun 03, 2009 21.67 21.67 21.19 21.39 642,842 -0.72(-3.25%)
Jun 02, 2009 21.95 22.21 21.87 22.11 274,330 +0.24(+1.10%)
Jun 01, 2009 21.80 22.06 21.69 21.87 767,480 +0.57(+2.69%)
May 29, 2009 21.30 21.30 21.01 21.30 213,219 +0.29(+1.38%)
May 28, 2009 20.99 21.07 20.59 21.01 64,124 +0.39(+1.87%)
May 27, 2009 21.17 21.17 20.62 20.62 116,478 -0.51(-2.40%)
May 26, 2009 20.34 21.14 20.29 21.13 107,542 +0.46(+2.25%)
May 22, 2009 20.68 20.82 20.52 20.66 132,045 +0.19(+0.94%)
May 21, 2009 20.31 20.50 20.14 20.47 54,694 -0.02(-0.12%)
May 20, 2009 20.53 20.92 20.49 20.49 101,997 +0.20(+0.98%)
May 19, 2009 20.11 20.45 20.08 20.29 73,579 +0.21(+1.05%)
May 18, 2009 19.51 20.08 19.44 20.08 157,151 +0.95(+4.99%)
May 15, 2009 19.45 19.58 19.04 19.13 120,060 -0.33(-1.68%)
May 14, 2009 19.13 19.58 19.13 19.45 91,916 +0.22(+1.13%)
May 13, 2009 19.43 19.51 19.16 19.24 109,334 -0.74(-3.69%)
May 12, 2009 20.18 20.18 19.75 19.97 215,167 +0.09(+0.44%)
May 11, 2009 19.83 19.98 19.68 19.89 8,631,198 -0.52(-2.56%)
May 08, 2009 20.11 20.50 19.87 20.41 5,772,612 +0.94(+4.84%)
May 07, 2009 20.03 20.06 19.32 19.47 122,852 -0.31(-1.58%)
May 06, 2009 19.72 19.81 19.46 19.78 119,949 +0.48(+2.46%)
May 05, 2009 19.56 19.57 19.21 19.30 104,775 -0.28(-1.42%)
May 04, 2009 19.00 19.60 19.00 19.58 150,343 +0.77(+4.07%)
May 01, 2009 18.73 18.88 18.73 18.81 73,135 +0.15(+0.81%)
Apr 30, 2009 18.68 19.06 18.58 18.66 292,224 +0.23(+1.24%)
Apr 29, 2009 18.17 18.68 18.17 18.43 56,407 +0.55(+3.07%)
Apr 28, 2009 17.66 18.05 17.60 17.88 217,331 -0.09(-0.50%)
Apr 27, 2009 17.94 18.18 17.82 17.98 36,971 -0.42(-2.26%)
Apr 24, 2009 18.39 18.46 18.19 18.39 27,191 +0.51(+2.87%)
Apr 23, 2009 17.69 17.91 17.51 17.88 82,963 +0.40(+2.28%)
Apr 22, 2009 17.19 17.81 17.17 17.48 40,978 -0.08(-0.45%)
Apr 21, 2009 16.92 17.56 16.82 17.56 99,068 +0.46(+2.68%)
Apr 20, 2009 17.57 17.57 17.10 17.10 166,039 -1.06(-5.82%)
Apr 17, 2009 18.08 18.22 17.96 18.16 64,260 -0.02(-0.10%)
Apr 16, 2009 18.13 18.22 17.95 18.17 50,982 +0.19(+1.04%)
Apr 15, 2009 17.66 17.99 17.54 17.99 62,693 +0.21(+1.15%)
Apr 14, 2009 17.86 18.02 17.70 17.78 79,883 -0.17(-0.94%)
Apr 13, 2009 17.63 18.02 17.56 17.95 192,507 +0.22(+1.23%)
Apr 09, 2009 17.66 17.77 17.52 17.73 100,753 +0.53(+3.09%)
Apr 08, 2009 17.08 17.38 17.03 17.20 48,092 +0.30(+1.79%)
Apr 07, 2009 16.91 17.11 16.86 16.90 14,905 -0.43(-2.47%)
Apr 06, 2009 17.37 17.39 17.15 17.33 71,311 -0.57(-3.20%)
Apr 03, 2009 17.49 17.90 17.44 17.90 39,297 +0.31(+1.78%)
Apr 02, 2009 17.26 17.88 17.25 17.59 224,256 +0.88(+5.28%)
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.