Skip to main content

Euro Stoxx 50 ETF SPDR (NY: FEZ )

50.12 -0.38 (-0.74%)
Streaming Delayed Price Updated: 11:53 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 25.17 25.17 25.05 25.05 28,629 -0.16(-0.62%)
Dec 30, 2004 25.18 25.22 25.15 25.21 43,824 +0.02(+0.10%)
Dec 29, 2004 25.13 25.20 25.07 25.18 59,179 -0.01(-0.05%)
Dec 28, 2004 25.16 25.22 25.16 25.20 43,184 +0.06(+0.25%)
Dec 27, 2004 25.13 25.21 25.12 25.13 49,742 +0.14(+0.55%)
Dec 23, 2004 24.92 25.00 24.86 25.00 83,010 +0.33(+1.34%)
Dec 22, 2004 24.60 24.68 24.59 24.66 8,317 +0.15(+0.61%)
Dec 21, 2004 24.47 24.55 24.33 24.51 160,103 +0.19(+0.80%)
Dec 20, 2004 24.46 24.47 24.31 24.32 19,353 +0.20(+0.83%)
Dec 17, 2004 24.10 24.13 24.01 24.12 330,442 -0.16(-0.64%)
Dec 16, 2004 24.50 24.51 24.22 24.28 81,411 -0.46(-1.87%)
Dec 15, 2004 24.60 24.74 24.58 24.74 109,401 +0.22(+0.89%)
Dec 14, 2004 24.40 24.60 24.38 24.52 40,465 -0.02(-0.10%)
Dec 13, 2004 24.39 24.58 24.39 24.55 93,886 +0.42(+1.74%)
Dec 10, 2004 24.01 24.13 24.01 24.13 49,422 -0.21(-0.87%)
Dec 09, 2004 24.13 24.34 23.94 24.34 182,015 -0.02(-0.10%)
Dec 08, 2004 24.27 24.36 24.18 24.36 88,448 -0.04(-0.18%)
Dec 07, 2004 24.66 24.68 24.38 24.41 113,879 -0.09(-0.36%)
Dec 06, 2004 24.47 24.55 24.41 24.50 99,964 +0.06(+0.26%)
Dec 03, 2004 24.38 24.47 24.34 24.43 169,060 +0.16(+0.64%)
Dec 02, 2004 24.46 24.46 24.26 24.28 58,539 -0.20(-0.82%)
Dec 01, 2004 24.13 24.48 24.13 24.48 55,660 +0.56(+2.33%)
Nov 30, 2004 24.19 24.20 23.92 23.92 189,212 -0.29(-1.19%)
Nov 29, 2004 24.35 24.35 24.07 24.21 35,827 +0.05(+0.21%)
Nov 26, 2004 24.03 24.18 24.03 24.16 11,835 +0.33(+1.39%)
Nov 24, 2004 23.76 23.84 23.67 23.83 114,519 +0.19(+0.82%)
Nov 23, 2004 23.73 23.74 23.56 23.63 46,863 -0.01(-0.05%)
Nov 22, 2004 23.51 23.68 23.42 23.65 76,612 +0.10(+0.43%)
Nov 19, 2004 23.91 23.91 23.55 23.55 77,252 -0.19(-0.79%)
Nov 18, 2004 23.76 23.78 23.66 23.73 102,843 -0.06(-0.26%)
Nov 17, 2004 23.67 23.91 23.67 23.80 122,036 +0.38(+1.63%)
Nov 16, 2004 23.46 23.46 23.34 23.41 61,098 -0.16(-0.66%)
Nov 15, 2004 23.65 23.66 23.51 23.57 94,686 -0.16(-0.69%)
Nov 12, 2004 23.54 23.73 23.51 23.73 33,108 +0.12(+0.50%)
Nov 11, 2004 23.40 23.61 23.38 23.61 50,702 +0.36(+1.53%)
Nov 10, 2004 23.32 23.32 23.18 23.26 154,185 +0.03(+0.13%)
Nov 09, 2004 23.27 23.30 23.18 23.23 86,529 -0.04(-0.16%)
Nov 08, 2004 23.30 23.35 23.23 23.26 73,573 -0.16(-0.67%)
Nov 05, 2004 23.36 23.43 23.29 23.42 56,140 +0.13(+0.54%)
Nov 04, 2004 23.05 23.30 23.00 23.30 122,836 +0.39(+1.72%)
Nov 03, 2004 23.12 23.13 22.87 22.90 630,496 +0.18(+0.77%)
Nov 02, 2004 22.66 22.77 22.65 22.73 312,369 +0.07(+0.33%)
Nov 01, 2004 22.65 22.73 22.59 22.65 228,079 +0.04(+0.17%)
Oct 29, 2004 22.55 22.64 22.44 22.61 76,292 +0.12(+0.53%)
Oct 28, 2004 22.41 22.54 22.39 22.50 88,128 +0.19(+0.87%)
Oct 27, 2004 22.24 22.33 22.20 22.30 170,339 +0.30(+1.36%)
Oct 26, 2004 22.00 22.03 21.88 22.00 56,459 +0.10(+0.46%)
Oct 25, 2004 21.98 21.98 21.86 21.90 55,180 +0.01(+0.03%)
Oct 22, 2004 22.20 22.20 21.90 21.90 40,945 -0.19(-0.85%)
Oct 21, 2004 22.03 22.08 21.96 22.08 53,101 +0.15(+0.68%)
Oct 20, 2004 21.85 21.95 21.84 21.93 13,275 +0.09(+0.43%)
Oct 19, 2004 21.98 22.03 21.84 21.84 129,074 +0.07(+0.34%)
Oct 18, 2004 21.79 21.83 21.69 21.76 167,140 +0.04(+0.17%)
Oct 15, 2004 21.62 21.84 21.62 21.73 411,534 +0.28(+1.28%)
Oct 14, 2004 21.51 21.60 21.44 21.45 56,779 -0.05(-0.23%)
Oct 13, 2004 21.60 21.60 21.36 21.50 202,328 -0.03(-0.14%)
Oct 12, 2004 21.46 21.60 21.41 21.53 68,935 -0.35(-1.60%)
Oct 11, 2004 21.90 21.90 21.82 21.88 10,076 +0.01(+0.03%)
Oct 08, 2004 21.81 21.98 21.81 21.88 60,778 +0.06(+0.29%)
Oct 07, 2004 21.85 21.90 21.75 21.81 125,235 -0.13(-0.60%)
Oct 06, 2004 21.79 21.95 21.75 21.95 35,027 +0.09(+0.43%)
Oct 05, 2004 21.73 21.93 21.73 21.85 23,351 +0.14(+0.63%)
Oct 04, 2004 21.80 21.83 21.68 21.71 148,427 -0.03(-0.14%)
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.