Skip to main content

Euro Stoxx 50 ETF SPDR (NY: FEZ )

50.05 -0.45 (-0.89%)
Streaming Delayed Price Updated: 11:41 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 28.03 28.12 27.77 27.85 2,497,113 -0.54(-1.89%)
Jan 29, 2015 28.11 28.42 28.04 28.38 3,622,290 +0.75(+2.73%)
Jan 28, 2015 28.15 28.26 27.59 27.63 3,583,680 -0.69(-2.43%)
Jan 27, 2015 28.22 28.39 28.13 28.31 3,373,737 -0.09(-0.32%)
Jan 26, 2015 28.25 28.53 28.13 28.40 5,282,924 +0.52(+1.87%)
Jan 23, 2015 27.97 28.17 27.88 27.88 5,190,630 -0.21(-0.75%)
Jan 22, 2015 27.88 28.22 27.79 28.10 7,606,479 +0.11(+0.40%)
Jan 21, 2015 27.57 27.98 27.54 27.98 5,087,101 +0.27(+0.98%)
Jan 20, 2015 27.75 27.78 27.56 27.71 3,856,814 +0.23(+0.85%)
Jan 16, 2015 27.03 27.57 26.99 27.48 7,948,964 +0.58(+2.16%)
Jan 15, 2015 27.06 27.14 26.82 26.90 4,103,791 -0.07(-0.25%)
Jan 14, 2015 26.89 27.10 26.75 26.96 3,758,934 +0.08(+0.31%)
Jan 13, 2015 27.14 27.25 26.61 26.88 4,067,499 +0.13(+0.48%)
Jan 12, 2015 26.80 26.92 26.43 26.75 2,748,151 +0.14(+0.51%)
Jan 09, 2015 26.89 26.90 26.32 26.62 2,625,168 -0.41(-1.51%)
Jan 08, 2015 26.80 27.27 26.77 27.02 3,291,762 +0.40(+1.50%)
Jan 07, 2015 26.49 26.70 26.24 26.62 3,574,095 +0.31(+1.18%)
Jan 06, 2015 26.67 26.84 26.24 26.31 3,083,822 -0.30(-1.13%)
Jan 05, 2015 27.01 27.01 26.48 26.62 3,805,303 -1.19(-4.26%)
Jan 02, 2015 27.94 28.01 27.68 27.80 2,080,555 -0.02(-0.08%)
Dec 31, 2014 28.13 27.82 27.82 27.82 2,023,460 -0.24(-0.86%)
Dec 30, 2014 28.26 28.30 28.03 28.07 1,999,878 -0.45(-1.56%)
Dec 29, 2014 28.32 28.61 28.32 28.51 2,271,263 -0.23(-0.79%)
Dec 26, 2014 28.80 28.84 28.72 28.74 1,193,670 +0.03(+0.11%)
Dec 24, 2014 28.62 28.71 28.71 28.71 1,604,169 +0.11(+0.40%)
Dec 23, 2014 28.54 28.68 28.49 28.59 3,343,866 +0.08(+0.29%)
Dec 22, 2014 28.48 28.53 28.35 28.51 2,752,066 +0.18(+0.64%)
Dec 19, 2014 28.22 28.54 28.14 28.33 3,887,607 -0.31(-1.09%)
Dec 18, 2014 28.34 28.68 28.30 28.64 4,474,463 +0.63(+2.25%)
Dec 17, 2014 27.62 28.27 27.62 28.01 4,736,526 +0.43(+1.55%)
Dec 16, 2014 27.19 28.06 27.13 27.59 6,171,828 +0.28(+1.02%)
Dec 15, 2014 28.10 28.17 27.23 27.31 6,489,059 -0.56(-2.02%)
Dec 12, 2014 28.52 28.62 27.83 27.87 4,248,391 -0.73(-2.54%)
Dec 11, 2014 28.69 28.91 28.55 28.60 3,249,979 -0.06(-0.21%)
Dec 10, 2014 28.99 28.99 28.58 28.66 3,760,799 -0.37(-1.26%)
Dec 09, 2014 28.88 29.09 28.80 29.02 6,009,086 -0.25(-0.87%)
Dec 08, 2014 29.41 29.50 29.25 29.28 2,932,622 -0.30(-1.01%)
Dec 05, 2014 29.50 29.65 29.44 29.58 4,624,275 +0.36(+1.23%)
Dec 04, 2014 29.26 29.44 29.02 29.22 3,830,652 -0.22(-0.76%)
Dec 03, 2014 29.44 29.50 29.36 29.44 1,315,904 -0.10(-0.35%)
Dec 02, 2014 29.59 29.61 29.43 29.55 1,803,440 -0.08(-0.27%)
Dec 01, 2014 29.68 29.73 29.53 29.63 1,990,200 -0.05(-0.16%)
Nov 28, 2014 29.65 29.73 29.60 29.68 1,070,306 -0.06(-0.20%)
Nov 26, 2014 29.60 29.74 29.74 29.74 1,852,396 +0.13(+0.43%)
Nov 25, 2014 29.58 29.68 29.49 29.61 4,020,782 +0.19(+0.66%)
Nov 24, 2014 29.42 29.46 29.28 29.41 4,933,310 +0.39(+1.33%)
Nov 21, 2014 29.11 29.16 28.91 29.03 3,503,215 +0.45(+1.59%)
Nov 20, 2014 28.40 28.63 28.40 28.58 1,781,390 -0.22(-0.75%)
Nov 19, 2014 28.93 28.95 28.63 28.79 2,226,534 +0.01(+0.03%)
Nov 18, 2014 28.61 28.85 28.61 28.79 2,279,685 +0.55(+1.94%)
Nov 17, 2014 28.07 28.31 28.01 28.24 1,509,846 +0.14(+0.51%)
Nov 14, 2014 27.84 28.15 27.84 28.10 2,039,262 +0.04(+0.16%)
Nov 13, 2014 27.81 28.15 27.80 28.05 2,023,512 +0.13(+0.48%)
Nov 12, 2014 27.90 28.02 27.83 27.92 1,963,747 -0.49(-1.71%)
Nov 11, 2014 28.31 28.45 28.19 28.40 1,211,812 +0.19(+0.66%)
Nov 10, 2014 28.12 28.26 28.01 28.22 1,970,421 +0.18(+0.64%)
Nov 07, 2014 27.93 28.07 27.74 28.04 2,286,721 -0.20(-0.72%)
Nov 06, 2014 28.40 28.55 28.09 28.24 3,834,708 -0.02(-0.08%)
Nov 05, 2014 28.28 28.35 28.15 28.26 2,878,033 +0.16(+0.59%)
Nov 04, 2014 28.16 28.19 27.90 28.10 2,584,068 -0.22(-0.79%)
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.