Skip to main content

Euro Stoxx 50 ETF SPDR (NY: FEZ )

45.94 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 4, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2023 45.71 45.95 45.65 45.94 2,342,140 -0.11(-0.24%)
Dec 01, 2023 45.70 46.11 45.64 46.05 1,072,295 +0.32(+0.70%)
Nov 30, 2023 45.80 45.80 45.60 45.73 1,451,510 -0.17(-0.37%)
Nov 29, 2023 45.90 46.06 45.77 45.90 1,174,926 +0.26(+0.57%)
Nov 28, 2023 45.51 45.80 45.47 45.64 745,253 +0.01(+0.02%)
Nov 27, 2023 45.71 45.73 45.51 45.63 1,440,448 -0.18(-0.39%)
Nov 24, 2023 45.62 45.81 45.56 45.81 2,057,202 +0.48(+1.06%)
Nov 22, 2023 45.34 45.40 45.16 45.33 1,794,924 +0.05(+0.11%)
Nov 21, 2023 45.50 45.51 45.21 45.28 1,433,391 -0.30(-0.66%)
Nov 20, 2023 45.36 45.65 45.32 45.58 1,044,906 +0.24(+0.53%)
Nov 17, 2023 45.13 45.39 45.04 45.34 1,807,361 +0.58(+1.30%)
Nov 16, 2023 44.74 44.97 44.62 44.76 1,158,194 +0.02(+0.04%)
Nov 15, 2023 44.71 44.87 44.63 44.74 2,597,734 +0.09(+0.20%)
Nov 14, 2023 44.27 44.72 44.27 44.65 1,659,303 +1.33(+3.07%)
Nov 13, 2023 42.97 43.38 42.91 43.32 1,749,426 +0.14(+0.32%)
Nov 10, 2023 42.89 43.20 42.57 43.18 805,453 +0.34(+0.79%)
Nov 09, 2023 43.16 43.34 42.80 42.84 1,234,934 +0.04(+0.09%)
Nov 08, 2023 42.68 42.88 42.56 42.80 1,494,932 +0.40(+0.94%)
Nov 07, 2023 42.30 42.53 42.22 42.40 1,346,280 -0.17(-0.40%)
Nov 06, 2023 42.75 42.79 42.48 42.57 1,188,804 -0.24(-0.56%)
Nov 03, 2023 42.87 43.06 42.70 42.81 1,191,372 +0.31(+0.73%)
Nov 02, 2023 42.46 42.59 42.26 42.50 2,146,274 +1.00(+2.41%)
Nov 01, 2023 41.17 41.51 41.03 41.50 1,409,529 +0.35(+0.85%)
Oct 31, 2023 41.11 41.27 40.90 41.15 1,069,771 +0.17(+0.41%)
Oct 30, 2023 40.87 41.02 40.72 40.98 1,047,412 +0.64(+1.59%)
Oct 27, 2023 40.90 40.90 40.23 40.34 1,973,391 -0.35(-0.86%)
Oct 26, 2023 40.87 40.97 40.51 40.69 1,850,677 -0.18(-0.44%)
Oct 25, 2023 41.00 41.28 40.80 40.87 1,581,142 -0.30(-0.73%)
Oct 24, 2023 41.06 41.23 40.97 41.17 2,170,721 +0.21(+0.51%)
Oct 23, 2023 40.65 41.24 40.52 40.96 1,323,127 +0.28(+0.69%)
Oct 20, 2023 40.94 41.02 40.66 40.68 1,720,323 -0.40(-0.97%)
Oct 19, 2023 41.30 41.57 40.98 41.08 2,307,293 -0.08(-0.19%)
Oct 18, 2023 41.45 41.53 41.10 41.16 1,765,977 -0.80(-1.91%)
Oct 17, 2023 41.42 42.14 41.40 41.96 1,158,446 +0.06(+0.14%)
Oct 16, 2023 41.70 41.95 41.65 41.90 974,036 +0.46(+1.11%)
Oct 13, 2023 41.91 41.96 41.32 41.44 2,828,395 -0.62(-1.47%)
Oct 12, 2023 42.44 42.47 41.91 42.06 1,547,981 -0.57(-1.34%)
Oct 11, 2023 42.65 42.78 42.35 42.63 926,345 +0.29(+0.68%)
Oct 10, 2023 42.34 42.64 42.28 42.34 1,428,318 +0.63(+1.51%)
Oct 09, 2023 41.41 41.73 41.29 41.71 1,230,192 -0.36(-0.86%)
Oct 06, 2023 41.35 42.17 41.08 42.07 1,552,089 +0.65(+1.57%)
Oct 05, 2023 41.30 41.46 41.12 41.42 1,169,822 +0.13(+0.31%)
Oct 04, 2023 41.31 41.34 40.89 41.29 1,200,715 +0.35(+0.85%)
Oct 03, 2023 41.08 41.18 40.81 40.94 1,442,658 -0.33(-0.80%)
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.