Euro Stoxx 50 ETF SPDR (NY: FEZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	27.35	27.35	27.00	27.17	4,942,618	-0.54(-1.96%)
Apr 29, 2020	27.45	27.84	27.38	27.71	2,655,858	+0.93(+3.46%)
Apr 28, 2020	27.18	27.21	26.77	26.79	2,794,675	+0.15(+0.56%)
Apr 27, 2020	26.31	26.70	26.28	26.64	1,905,580	+0.52(+1.98%)
Apr 24, 2020	26.02	26.17	25.75	26.12	3,047,189	+0.29(+1.12%)
Apr 23, 2020	26.03	26.56	25.73	25.83	6,550,396	-0.28(-1.07%)
Apr 22, 2020	26.11	26.18	25.98	26.11	2,671,950	+0.29(+1.12%)
Apr 21, 2020	25.95	26.24	25.68	25.82	3,460,421	-0.67(-2.54%)
Apr 20, 2020	26.39	26.95	26.38	26.50	2,718,365	-0.35(-1.30%)
Apr 17, 2020	26.78	26.93	26.54	26.85	2,328,273	+0.94(+3.61%)
Apr 16, 2020	26.15	26.21	25.65	25.91	3,333,379	-0.11(-0.44%)
Apr 15, 2020	26.10	26.22	25.89	26.03	3,397,598	-1.20(-4.40%)
Apr 14, 2020	27.28	27.56	27.10	27.22	3,289,499	+0.52(+1.97%)
Apr 13, 2020	26.87	26.96	26.44	26.70	2,471,625	-0.32(-1.20%)
Apr 09, 2020	26.90	27.20	26.66	27.02	5,699,758	+0.66(+2.52%)
Apr 08, 2020	26.22	26.50	25.96	26.36	3,762,858	+0.30(+1.14%)
Apr 07, 2020	26.84	26.89	26.06	26.06	4,805,525	+0.14(+0.54%)
Apr 06, 2020	25.47	26.09	25.40	25.92	3,575,848	+1.49(+6.08%)
Apr 03, 2020	24.50	24.63	24.19	24.43	2,548,968	-0.42(-1.69%)
Apr 02, 2020	24.38	25.10	24.30	24.85	4,940,770	+0.36(+1.46%)
Apr 01, 2020	24.88	25.06	24.40	24.50	4,592,625	-1.31(-5.08%)
Mar 31, 2020	25.82	26.06	25.47	25.81	4,615,313	-0.26(-1.01%)
Mar 30, 2020	25.53	26.13	25.38	26.07	3,738,753	+0.42(+1.64%)
Mar 27, 2020	25.48	26.07	25.13	25.65	4,278,621	-1.06(-3.96%)
Mar 26, 2020	25.75	26.76	25.74	26.71	6,719,440	+1.08(+4.20%)
Mar 25, 2020	24.90	26.15	24.54	25.63	5,134,539	+0.92(+3.72%)
Mar 24, 2020	24.42	25.05	24.08	24.71	4,835,555	+2.13(+9.41%)
Mar 23, 2020	22.82	23.21	22.35	22.59	4,547,493	+0.26(+1.17%)
Mar 20, 2020	22.96	23.52	22.13	22.33	3,542,718	+0.06(+0.27%)
Mar 19, 2020	21.80	22.75	21.58	22.27	4,386,148	+0.32(+1.47%)
Mar 18, 2020	22.09	22.66	21.16	21.94	3,816,595	-1.83(-7.70%)
Mar 17, 2020	22.82	23.85	22.43	23.77	3,633,868	+1.17(+5.16%)
Mar 16, 2020	22.05	23.69	21.78	22.61	5,373,591	-2.93(-11.46%)
Mar 13, 2020	25.93	25.97	23.90	25.53	3,307,057	+1.49(+6.20%)
Mar 12, 2020	25.43	25.52	23.85	24.04	6,257,066	-3.42(-12.46%)
Mar 11, 2020	28.34	28.43	27.16	27.47	6,733,668	-1.57(-5.40%)
Mar 10, 2020	29.16	29.19	27.92	29.04	9,878,786	+0.89(+3.16%)
Mar 09, 2020	28.75	29.35	28.03	28.15	6,754,186	-2.90(-9.34%)
Mar 06, 2020	31.02	31.30	30.71	31.05	3,735,678	-0.57(-1.82%)
Mar 05, 2020	31.75	32.06	31.45	31.62	3,057,669	-1.11(-3.38%)
Mar 04, 2020	32.20	32.77	31.95	32.73	2,802,029	+1.15(+3.64%)
Mar 03, 2020	32.20	32.65	31.35	31.58	3,933,108	-0.44(-1.36%)
Mar 02, 2020	31.41	32.07	31.12	32.02	4,382,411	+0.68(+2.17%)
Feb 28, 2020	30.77	31.39	30.51	31.34	7,461,943	-0.25(-0.80%)
Feb 27, 2020	31.98	32.49	31.57	31.59	5,344,245	-0.92(-2.84%)
Feb 26, 2020	32.83	33.09	32.47	32.51	6,119,100	+0.01(+0.03%)
Feb 25, 2020	33.30	33.32	32.44	32.50	5,514,542	-0.85(-2.56%)
Feb 24, 2020	33.30	33.58	33.30	33.36	4,392,274	-1.51(-4.32%)
Feb 21, 2020	34.89	34.94	34.72	34.86	2,574,592	-0.23(-0.65%)
Feb 20, 2020	35.24	35.31	34.90	35.09	1,841,210	-0.21(-0.59%)
Feb 19, 2020	35.26	35.34	35.21	35.30	877,497	+0.18(+0.52%)
Feb 18, 2020	35.09	35.20	35.07	35.12	1,333,355	-0.16(-0.44%)
Feb 14, 2020	35.30	35.33	35.17	35.27	1,144,097	+0.00(+0.00%)
Feb 13, 2020	35.22	35.35	35.13	35.27	1,726,366	-0.26(-0.74%)
Feb 12, 2020	35.60	35.60	35.47	35.53	2,608,809	+0.19(+0.54%)
Feb 11, 2020	35.32	35.45	35.29	35.34	5,372,869	+0.17(+0.47%)
Feb 10, 2020	34.99	35.18	34.99	35.18	868,001	+0.05(+0.15%)
Feb 07, 2020	35.21	35.24	35.08	35.13	1,052,496	-0.24(-0.69%)
Feb 06, 2020	35.40	35.42	35.30	35.37	2,811,298	+0.19(+0.54%)
Feb 05, 2020	35.21	35.27	35.08	35.18	2,671,094	+0.37(+1.08%)
Feb 04, 2020	34.78	34.89	34.77	34.80	2,110,072	+0.59(+1.73%)