Skip to main content

Euro Stoxx 50 ETF SPDR (NY: FEZ )

50.50 +0.04 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 29.65 29.96 29.59 29.74 2,172,609 +0.04(+0.15%)
Sep 29, 2014 29.53 29.71 29.48 29.69 1,976,426 -0.37(-1.22%)
Sep 26, 2014 29.93 30.13 29.84 30.06 1,726,411 +0.20(+0.68%)
Sep 25, 2014 30.20 30.20 29.79 29.86 3,733,015 -0.59(-1.94%)
Sep 24, 2014 30.19 30.48 30.08 30.45 2,258,502 +0.28(+0.94%)
Sep 23, 2014 30.31 30.46 30.16 30.16 1,967,784 -0.46(-1.49%)
Sep 22, 2014 30.79 30.82 30.50 30.62 2,088,721 -0.09(-0.29%)
Sep 19, 2014 30.85 30.88 30.70 30.71 2,516,588 -0.15(-0.48%)
Sep 18, 2014 30.84 30.94 30.82 30.86 2,586,591 +0.26(+0.86%)
Sep 17, 2014 30.77 30.86 30.54 30.60 2,591,777 -0.13(-0.41%)
Sep 16, 2014 30.43 30.80 30.41 30.72 2,656,194 +0.08(+0.27%)
Sep 15, 2014 30.63 30.68 30.52 30.64 4,199,782 +0.03(+0.10%)
Sep 12, 2014 30.59 30.72 30.45 30.61 2,085,779 -0.04(-0.15%)
Sep 11, 2014 30.53 30.69 30.48 30.66 2,248,493 -0.11(-0.36%)
Sep 10, 2014 30.61 30.77 30.56 30.77 3,912,488 +0.07(+0.22%)
Sep 09, 2014 30.70 30.72 30.56 30.70 2,484,491 -0.07(-0.24%)
Sep 08, 2014 30.92 31.01 30.69 30.77 2,549,402 -0.39(-1.25%)
Sep 05, 2014 31.13 31.18 30.96 31.16 3,680,329 +0.16(+0.53%)
Sep 04, 2014 31.01 31.25 30.90 31.00 2,747,918 +0.10(+0.31%)
Sep 03, 2014 31.00 31.03 30.85 30.90 2,692,585 +0.35(+1.15%)
Sep 02, 2014 30.61 30.61 30.43 30.55 3,119,748 +0.01(+0.02%)
Aug 29, 2014 30.51 30.54 30.54 30.54 1,957,575 -0.02(-0.05%)
Aug 28, 2014 30.49 30.58 30.43 30.56 1,954,423 -0.24(-0.78%)
Aug 27, 2014 30.89 30.92 30.74 30.80 1,534,985 +0.06(+0.19%)
Aug 26, 2014 30.71 30.91 30.71 30.74 1,669,005 +0.24(+0.78%)
Aug 25, 2014 30.34 30.61 30.29 30.50 1,877,650 +0.44(+1.47%)
Aug 22, 2014 30.16 30.17 29.87 30.06 2,403,427 -0.28(-0.91%)
Aug 21, 2014 30.21 30.38 30.18 30.33 1,952,428 +0.37(+1.22%)
Aug 20, 2014 29.85 30.03 29.83 29.97 2,059,644 -0.20(-0.67%)
Aug 19, 2014 30.10 30.18 30.08 30.17 1,667,505 +0.07(+0.25%)
Aug 18, 2014 30.05 30.12 30.00 30.09 2,087,543 +0.22(+0.75%)
Aug 15, 2014 30.33 30.36 29.53 29.87 7,240,293 -0.14(-0.47%)
Aug 14, 2014 30.03 30.06 29.93 30.01 1,475,902 +0.16(+0.55%)
Aug 13, 2014 29.89 29.99 29.79 29.85 7,233,653 +0.24(+0.81%)
Aug 12, 2014 29.65 29.71 29.50 29.61 2,129,678 -0.15(-0.50%)
Aug 11, 2014 29.80 29.93 29.74 29.76 2,174,501 -0.02(-0.08%)
Aug 08, 2014 29.52 29.76 29.41 29.78 3,354,643 +0.43(+1.48%)
Aug 07, 2014 29.87 29.93 29.26 29.35 3,670,868 -0.44(-1.48%)
Aug 06, 2014 29.58 29.95 29.58 29.79 4,277,089 +0.00(+0.00%)
Aug 05, 2014 30.14 30.15 29.70 29.79 5,693,965 -0.55(-1.80%)
Aug 04, 2014 30.33 30.39 30.09 30.33 2,951,983 +0.16(+0.52%)
Aug 01, 2014 30.35 30.51 30.06 30.18 2,941,142 -0.29(-0.96%)
Jul 31, 2014 30.74 30.77 30.43 30.47 4,769,765 -0.73(-2.32%)
Jul 30, 2014 31.34 31.40 31.00 31.19 1,852,289 -0.04(-0.14%)
Jul 29, 2014 31.43 31.51 31.21 31.24 2,026,856 -0.04(-0.14%)
Jul 28, 2014 31.22 31.35 30.99 31.28 1,434,635 -0.05(-0.17%)
Jul 25, 2014 31.52 31.57 31.15 31.34 1,424,955 -0.39(-1.23%)
Jul 24, 2014 31.72 31.78 31.63 31.72 1,244,451 +0.26(+0.83%)
Jul 23, 2014 31.64 31.65 31.43 31.46 1,236,144 +0.07(+0.21%)
Jul 22, 2014 31.42 31.51 31.36 31.40 1,125,051 +0.22(+0.70%)
Jul 21, 2014 31.12 31.22 31.02 31.18 2,594,660 -0.26(-0.83%)
Jul 18, 2014 31.21 31.48 31.16 31.44 1,730,396 +0.37(+1.18%)
Jul 17, 2014 31.47 31.65 31.04 31.07 2,446,607 -0.65(-2.05%)
Jul 16, 2014 31.74 31.78 31.65 31.72 2,529,840 +0.27(+0.86%)
Jul 15, 2014 31.64 31.68 31.25 31.46 3,687,479 -0.25(-0.80%)
Jul 14, 2014 31.79 31.84 31.71 31.71 1,789,852 +0.19(+0.62%)
Jul 11, 2014 31.45 31.54 31.33 31.51 1,475,242 -0.02(-0.07%)
Jul 10, 2014 31.26 31.55 31.25 31.54 3,140,766 -0.51(-1.59%)
Jul 09, 2014 31.88 32.10 31.84 32.05 1,555,650 +0.25(+0.80%)
Jul 08, 2014 32.02 32.02 31.70 31.79 2,132,136 -0.46(-1.44%)
Jul 07, 2014 32.33 32.37 32.18 32.25 1,857,985 -0.49(-1.51%)
Jul 03, 2014 32.67 32.75 32.75 32.75 1,330,691 +0.22(+0.67%)
Jul 02, 2014 32.44 32.53 32.40 32.53 1,159,784 -0.07(-0.23%)
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.