Skip to main content

Euro Stoxx 50 ETF SPDR (NY: FEZ )

50.02 -0.48 (-0.96%)
Streaming Delayed Price Updated: 11:17 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 25.73 25.88 25.73 25.78 274,622 -0.15(-0.58%)
Sep 29, 2005 25.65 25.93 25.58 25.93 920,953 +0.20(+0.78%)
Sep 28, 2005 25.67 25.78 25.67 25.73 168,740 +0.28(+1.11%)
Sep 27, 2005 25.45 25.48 25.34 25.45 383,864 -0.11(-0.44%)
Sep 26, 2005 25.49 25.62 25.47 25.56 285,498 +0.39(+1.57%)
Sep 23, 2005 25.17 25.22 25.06 25.17 139,310 -0.06(-0.25%)
Sep 22, 2005 25.26 25.26 25.07 25.23 216,723 -0.04(-0.17%)
Sep 21, 2005 25.46 25.49 25.27 25.27 327,883 -0.13(-0.52%)
Sep 20, 2005 25.61 25.70 25.38 25.40 176,097 -0.09(-0.37%)
Sep 19, 2005 25.57 25.65 25.46 25.50 306,451 -0.46(-1.76%)
Sep 16, 2005 25.83 25.95 25.82 25.95 774,445 +0.36(+1.42%)
Sep 15, 2005 25.63 25.65 25.55 25.59 204,727 -0.10(-0.39%)
Sep 14, 2005 25.77 25.82 25.66 25.69 752,373 +0.08(+0.32%)
Sep 13, 2005 25.76 25.76 25.58 25.61 465,435 -0.24(-0.92%)
Sep 12, 2005 25.90 25.92 25.83 25.85 191,772 -0.39(-1.50%)
Sep 09, 2005 26.17 26.25 26.12 26.24 23,671 +0.25(+0.96%)
Sep 08, 2005 25.98 26.07 25.98 25.99 603,466 -0.12(-0.48%)
Sep 07, 2005 26.17 26.21 26.07 26.12 917,434 -0.07(-0.29%)
Sep 06, 2005 26.13 26.21 26.07 26.19 2,017,525 +0.48(+1.87%)
Sep 02, 2005 25.71 25.80 25.71 25.71 48,782 +0.02(+0.10%)
Sep 01, 2005 25.61 25.78 25.60 25.68 114,039 +0.23(+0.91%)
Aug 31, 2005 25.02 25.48 24.97 25.45 848,339 +0.53(+2.11%)
Aug 30, 2005 24.85 24.93 24.76 24.93 361,152 -0.11(-0.45%)
Aug 29, 2005 24.90 25.04 24.87 25.04 35,187 +0.21(+0.86%)
Aug 26, 2005 25.17 25.17 24.83 24.83 690,475 -0.33(-1.32%)
Aug 25, 2005 25.12 25.23 25.11 25.16 146,188 +0.01(+0.02%)
Aug 24, 2005 25.20 25.39 25.15 25.15 1,066,822 -0.14(-0.54%)
Aug 23, 2005 25.43 25.43 25.19 25.29 1,324,010 -0.18(-0.71%)
Aug 22, 2005 25.58 25.61 25.40 25.47 317,487 +0.12(+0.47%)
Aug 19, 2005 25.25 25.40 25.25 25.35 46,543 +0.25(+1.00%)
Aug 18, 2005 25.13 25.15 25.07 25.10 909,117 -0.28(-1.08%)
Aug 17, 2005 25.32 25.50 25.32 25.38 1,623,904 -0.14(-0.56%)
Aug 16, 2005 25.76 25.76 25.50 25.52 83,810 -0.40(-1.54%)
Aug 15, 2005 25.82 25.93 25.77 25.92 117,718 -0.09(-0.34%)
Aug 12, 2005 26.02 26.07 25.88 26.01 108,761 -0.18(-0.69%)
Aug 11, 2005 26.07 27.33 26.07 26.19 1,506,826 +0.23(+0.87%)
Aug 10, 2005 26.01 26.18 25.93 25.97 588,591 +0.09(+0.34%)
Aug 09, 2005 25.67 25.92 25.65 25.88 578,195 +0.50(+1.97%)
Aug 08, 2005 25.65 25.65 25.36 25.38 341,958 +0.01(+0.05%)
Aug 05, 2005 25.57 25.57 25.31 25.37 83,970 -0.21(-0.83%)
Aug 04, 2005 25.67 25.74 25.57 25.58 361,312 -0.31(-1.18%)
Aug 03, 2005 25.77 25.89 25.73 25.88 539,009 +0.31(+1.22%)
Aug 02, 2005 25.57 25.65 25.47 25.57 1,701,477 +0.15(+0.59%)
Aug 01, 2005 25.47 25.49 25.34 25.42 702,311 +0.18(+0.69%)
Jul 29, 2005 25.37 25.37 25.16 25.25 1,376,472 -0.17(-0.66%)
Jul 28, 2005 25.30 25.42 25.22 25.42 320,366 +0.25(+0.99%)
Jul 27, 2005 25.05 25.17 24.98 25.17 531,171 +0.28(+1.11%)
Jul 26, 2005 24.85 24.92 24.82 24.89 20,792 -0.01(-0.02%)
Jul 25, 2005 24.94 25.00 24.90 24.90 47,823 -0.12(-0.47%)
Jul 22, 2005 25.12 25.12 24.91 25.02 58,699 -0.13(-0.50%)
Jul 21, 2005 25.18 25.18 25.02 25.14 212,084 -0.15(-0.59%)
Jul 20, 2005 24.93 25.32 24.90 25.29 32,948 +0.16(+0.62%)
Jul 19, 2005 24.83 25.13 24.83 25.13 327,723 +0.31(+1.23%)
Jul 18, 2005 24.86 24.87 24.73 24.83 32,148 +0.00(+0.00%)
Jul 15, 2005 24.70 24.85 24.70 24.83 23,671 -0.06(-0.23%)
Jul 14, 2005 25.00 25.00 24.82 24.88 27,190 +0.10(+0.40%)
Jul 13, 2005 24.75 24.81 24.73 24.78 95,006 -0.11(-0.45%)
Jul 12, 2005 24.78 25.00 24.67 24.90 248,871 +0.39(+1.58%)
Jul 11, 2005 24.43 24.63 24.43 24.51 11,675 +0.18(+0.75%)
Jul 08, 2005 23.91 24.33 23.91 24.33 15,674 +0.48(+1.99%)
Jul 07, 2005 23.65 23.88 23.50 23.85 30,069 -0.10(-0.42%)
Jul 06, 2005 24.12 24.19 23.95 23.95 57,579 +0.01(+0.03%)
Jul 05, 2005 23.95 24.03 23.83 23.95 19,992 -0.04(-0.16%)
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.