Euro Stoxx 50 ETF SPDR (NY: FEZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	40.91	41.10	40.84	40.60	7,036,699	-0.33(-0.80%)
Nov 29, 2021	41.11	41.16	40.61	40.92	2,756,198	+0.14(+0.33%)
Nov 26, 2021	41.12	41.21	40.59	40.79	3,402,860	-1.45(-3.43%)
Nov 24, 2021	41.81	42.27	41.77	42.24	1,508,716	-0.37(-0.87%)
Nov 23, 2021	42.64	42.81	42.33	42.61	2,135,057	-0.11(-0.25%)
Nov 22, 2021	43.03	43.17	42.72	42.72	2,743,458	-0.48(-1.11%)
Nov 19, 2021	43.36	43.40	43.13	43.20	1,885,543	-0.71(-1.61%)
Nov 18, 2021	43.82	43.90	43.67	43.91	919,198	+0.12(+0.27%)
Nov 17, 2021	43.79	43.88	43.73	43.79	1,762,017	+0.01(+0.02%)
Nov 16, 2021	43.87	43.94	43.77	43.78	3,589,489	+0.00(+0.00%)
Nov 15, 2021	44.05	44.05	43.73	43.78	1,255,783	-0.23(-0.52%)
Nov 12, 2021	44.00	44.07	43.92	44.01	3,039,289	+0.12(+0.27%)
Nov 11, 2021	43.96	44.02	43.85	43.89	673,195	+0.14(+0.31%)
Nov 10, 2021	44.17		43.71	43.75	1,944,625	-0.63(-1.43%)
Nov 09, 2021	44.53	44.56	44.24	44.39	1,805,493	-0.01(-0.02%)
Nov 08, 2021	44.40	44.55	44.33	44.40	1,071,330	-0.04(-0.08%)
Nov 05, 2021	44.36	44.43	44.20	44.43	1,709,920	+0.32(+0.72%)
Nov 04, 2021	44.11	44.13	43.89	44.12	1,441,177	-0.08(-0.18%)
Nov 03, 2021	43.80	44.26	43.73	44.20	1,852,312	+0.44(+0.99%)
Nov 02, 2021	43.71	43.82	43.67	43.76	2,048,046	+0.04(+0.08%)
Nov 01, 2021	43.46	43.76	43.36	43.73	1,791,578	+0.43(+0.98%)
Oct 29, 2021	43.10	43.35	43.08	43.30	2,499,662	-0.15(-0.33%)
Oct 28, 2021	43.18	43.51	43.18	43.44	2,678,453	+0.53(+1.23%)
Oct 27, 2021	43.08	43.20	42.91	42.92	1,125,960	-0.10(-0.23%)
Oct 26, 2021	43.15			43.02	1,619,972	+0.26(+0.62%)
Oct 25, 2021	42.84	42.85	42.70	42.75	1,282,043	-0.19(-0.44%)
Oct 22, 2021	42.86	43.04	42.76	42.95	1,651,511	+0.33(+0.77%)
Oct 21, 2021	42.54	42.65	42.50	42.62	2,031,667	-0.13(-0.30%)
Oct 20, 2021	42.66	42.79	42.58	42.75	1,779,057	+0.16(+0.38%)
Oct 19, 2021	42.54	42.66	42.50	42.58	1,163,937	+0.17(+0.41%)
Oct 18, 2021	42.25	42.42	42.15	42.41	1,662,872	-0.27(-0.64%)
Oct 15, 2021	42.56	42.68	42.47	42.68	1,083,857	+0.33(+0.77%)
Oct 14, 2021	42.23	42.39	42.16	42.36	1,256,281	+0.65(+1.57%)
Oct 13, 2021	41.46	41.74	41.36	41.70	1,728,032	+0.62(+1.50%)
Oct 12, 2021	41.12	41.22	40.99	41.09	1,582,510	-0.03(-0.07%)
Oct 11, 2021	41.27	41.47	41.10	41.11	1,314,660	-0.26(-0.64%)
Oct 08, 2021	41.59	41.61	41.29	41.38	4,616,745	-0.11(-0.26%)
Oct 07, 2021	41.34	41.66	41.34	41.49	1,592,580	+0.46(+1.13%)
Oct 06, 2021	40.63	41.04	40.52	41.02	3,286,821	-0.29(-0.70%)
Oct 05, 2021	41.06	41.49	41.00	41.31	1,970,395	+0.39(+0.95%)
Oct 04, 2021	41.21	41.25	40.74	40.92	3,812,063	-0.36(-0.88%)
Oct 01, 2021	41.26	41.41	40.91	41.29	3,881,877	+0.22(+0.53%)
Sep 30, 2021	41.42	41.46	40.92	41.07	5,205,555	-0.42(-1.01%)
Sep 29, 2021	41.81	41.81	41.45	41.49	2,716,236	-0.23(-0.54%)
Sep 28, 2021	42.10	42.11	41.52	41.71	9,624,359	-1.10(-2.56%)
Sep 27, 2021	42.77	42.89	42.68	42.81	1,652,934	+0.02(+0.04%)
Sep 24, 2021	42.72	42.88	42.69	42.79	1,370,647	-0.44(-1.03%)
Sep 23, 2021	43.04	43.33	43.04	43.24	2,992,423	+0.61(+1.43%)
Sep 22, 2021	42.63	43.02	42.60	42.63	3,838,599	+0.53(+1.25%)
Sep 21, 2021	42.15	42.35	42.01	42.10	6,158,357	+0.54(+1.31%)
Sep 20, 2021	41.44	41.68	41.20	41.56	4,277,159	-0.96(-2.25%)
Sep 17, 2021	43.03	43.09	42.31	42.51	4,621,337	-0.72(-1.68%)
Sep 16, 2021	43.12	43.28	42.94	43.24	1,489,434	+0.03(+0.06%)
Sep 15, 2021	43.14	43.21	42.91	43.21	1,840,993	-0.07(-0.17%)
Sep 14, 2021	43.57	43.59	43.22	43.28	1,312,786	-0.14(-0.31%)
Sep 13, 2021	43.46	43.48	43.23	43.42	2,497,465	+0.40(+0.93%)
Sep 10, 2021	43.43	43.47	43.01	43.02	2,386,950	-0.14(-0.34%)
Sep 09, 2021	43.22	43.42	43.13	43.17	1,732,923	-0.11(-0.25%)
Sep 08, 2021	43.45	43.53	43.16	43.28	1,704,512	-0.49(-1.12%)
Sep 07, 2021	43.88	43.93	43.73	43.76	1,174,721	+0.05(+0.12%)
Sep 03, 2021	43.67	43.82	43.56	43.71	1,635,137	-0.28(-0.64%)
Sep 02, 2021	43.98	44.03	43.90	43.99	767,922	+0.16(+0.37%)