Skip to main content

Euro Stoxx 50 ETF SPDR (NY: FEZ )

50.46 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 50.40 50.58 50.09 50.46 2,826,841 -1.36(-2.62%)
Jun 13, 2024 52.44 52.44 51.57 51.82 923,690 -1.19(-2.24%)
Jun 12, 2024 53.03 53.30 52.87 53.01 1,461,187 +0.95(+1.82%)
Jun 11, 2024 51.96 52.16 51.65 52.06 797,219 -0.66(-1.25%)
Jun 10, 2024 52.24 52.76 52.16 52.72 1,180,183 -0.34(-0.64%)
Jun 07, 2024 53.24 53.41 53.04 53.06 1,403,150 -0.76(-1.41%)
Jun 06, 2024 53.74 53.84 53.66 53.82 4,741,962 +0.25(+0.47%)
Jun 05, 2024 53.48 53.58 53.15 53.57 689,989 +0.87(+1.65%)
Jun 04, 2024 52.79 52.90 52.46 52.70 1,119,687 -0.39(-0.73%)
Jun 03, 2024 53.19 53.27 52.74 53.09 1,183,397 +0.16(+0.30%)
May 31, 2024 52.86 52.99 52.53 52.93 493,416 +0.27(+0.51%)
May 30, 2024 52.44 52.78 52.44 52.66 930,263 +0.38(+0.73%)
May 29, 2024 52.34 52.56 52.24 52.28 566,343 -0.96(-1.80%)
May 28, 2024 53.37 53.38 53.04 53.24 871,174 +0.04(+0.08%)
May 24, 2024 52.95 53.25 52.90 53.20 520,511 +0.50(+0.95%)
May 23, 2024 53.42 53.42 52.54 52.70 900,819 -0.20(-0.38%)
May 22, 2024 53.08 53.13 52.70 52.90 719,776 -0.49(-0.92%)
May 21, 2024 53.21 53.40 53.13 53.39 397,194 -0.06(-0.11%)
May 20, 2024 53.55 53.62 53.43 53.45 597,442 -0.07(-0.13%)
May 17, 2024 53.31 53.55 53.25 53.52 677,485 +0.15(+0.28%)
May 16, 2024 53.63 53.64 53.33 53.37 649,989 -0.55(-1.02%)
May 15, 2024 53.61 53.93 53.48 53.92 1,786,858 +0.47(+0.88%)
May 14, 2024 53.25 53.47 53.19 53.45 1,239,500 +0.34(+0.64%)
May 13, 2024 53.13 53.27 53.04 53.11 769,168 +0.05(+0.09%)
May 10, 2024 53.10 53.18 52.95 53.06 773,515 +0.19(+0.36%)
May 09, 2024 52.52 52.88 52.43 52.87 895,830 +0.51(+0.97%)
May 08, 2024 52.24 52.45 52.20 52.36 1,093,130 +0.26(+0.50%)
May 07, 2024 52.17 52.26 52.04 52.10 841,733 +0.38(+0.73%)
May 06, 2024 51.59 51.77 51.51 51.72 812,867 +0.50(+0.98%)
May 03, 2024 51.39 51.48 51.00 51.22 978,165 +0.48(+0.95%)
May 02, 2024 50.73 50.85 50.35 50.74 1,860,503 +0.40(+0.79%)
May 01, 2024 50.42 50.95 50.11 50.34 2,113,637 -0.16(-0.32%)
Apr 30, 2024 51.07 51.25 50.46 50.50 993,442 -1.01(-1.96%)
Apr 29, 2024 51.48 51.56 51.34 51.51 924,250 -0.16(-0.31%)
Apr 26, 2024 51.41 51.76 51.36 51.67 1,087,399 +0.55(+1.08%)
Apr 25, 2024 50.51 51.20 50.38 51.12 1,958,664 -0.25(-0.49%)
Apr 24, 2024 51.61 51.61 51.13 51.37 3,256,944 -0.22(-0.43%)
Apr 23, 2024 51.10 51.67 51.00 51.59 1,115,840 +0.92(+1.82%)
Apr 22, 2024 50.39 50.87 50.32 50.67 1,140,205 +0.55(+1.10%)
Apr 19, 2024 50.31 50.42 49.92 50.12 1,593,911 -0.06(-0.12%)
Apr 18, 2024 50.26 50.54 50.07 50.18 1,323,045 -0.03(-0.06%)
Apr 17, 2024 50.68 50.68 49.96 50.21 1,436,762 +0.07(+0.14%)
Apr 16, 2024 50.11 50.38 49.89 50.14 2,746,477 -0.15(-0.30%)
Apr 15, 2024 51.20 51.27 50.24 50.29 1,092,965 +0.03(+0.06%)
Apr 12, 2024 50.53 50.77 50.19 50.26 2,262,429 -1.09(-2.12%)
Apr 11, 2024 51.43 51.43 50.61 51.35 1,977,428 -0.02(-0.04%)
Apr 10, 2024 51.17 51.62 51.09 51.37 1,897,928 -0.64(-1.23%)
Apr 09, 2024 52.32 52.43 51.76 52.01 1,409,578 -0.31(-0.59%)
Apr 08, 2024 52.39 52.46 52.27 52.32 613,080 +0.34(+0.65%)
Apr 05, 2024 51.76 52.11 51.62 51.98 1,485,019 +0.08(+0.15%)
Apr 04, 2024 52.84 52.87 51.83 51.90 1,755,987 -0.61(-1.16%)
Apr 03, 2024 52.16 52.59 52.15 52.51 1,032,176 +0.44(+0.85%)
Apr 02, 2024 52.04 52.08 51.88 52.07 2,066,241 -0.60(-1.14%)
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.