Skip to main content

Euro Stoxx 50 ETF SPDR (NY: FEZ )

50.29 +0.03 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 52.63 53.02 52.60 52.67 2,403,119 +0.12(+0.23%)
Mar 28, 2024 52.62 52.68 52.49 52.55 1,941,837 -0.24(-0.45%)
Mar 27, 2024 52.69 52.81 52.57 52.79 1,146,614 +0.43(+0.82%)
Mar 26, 2024 52.59 52.68 52.34 52.36 963,932 +0.11(+0.21%)
Mar 25, 2024 52.08 52.40 52.07 52.25 330,150 +0.16(+0.31%)
Mar 22, 2024 51.90 52.16 51.90 52.09 516,377 -0.27(-0.52%)
Mar 21, 2024 52.43 52.53 52.34 52.36 992,480 -0.24(-0.46%)
Mar 20, 2024 51.82 52.63 51.81 52.60 992,810 +0.72(+1.39%)
Mar 19, 2024 51.84 52.06 51.74 51.88 652,570 +0.13(+0.25%)
Mar 18, 2024 52.04 52.04 51.71 51.75 519,745 -0.27(-0.52%)
Mar 15, 2024 52.09 52.19 51.85 52.02 602,529 +0.08(+0.15%)
Mar 14, 2024 52.31 52.33 51.69 51.94 1,067,900 -0.41(-0.78%)
Mar 13, 2024 52.37 52.49 52.28 52.35 747,117 +0.21(+0.40%)
Mar 12, 2024 51.62 52.14 51.37 52.14 962,251 +0.60(+1.16%)
Mar 11, 2024 51.54 51.58 51.27 51.54 939,063 -0.11(-0.21%)
Mar 08, 2024 52.15 52.20 51.62 51.65 4,096,303 -0.48(-0.92%)
Mar 07, 2024 51.66 52.19 51.60 52.13 676,468 +0.88(+1.71%)
Mar 06, 2024 51.14 51.38 51.08 51.25 576,637 +0.62(+1.22%)
Mar 05, 2024 50.85 51.04 50.45 50.63 599,899 -0.34(-0.67%)
Mar 04, 2024 50.88 51.08 50.85 50.97 1,469,766 +0.16(+0.31%)
Mar 01, 2024 50.56 50.83 50.31 50.81 3,180,023 +0.20(+0.39%)
Feb 29, 2024 50.64 50.75 50.28 50.61 942,362 +0.05(+0.10%)
Feb 28, 2024 50.52 50.68 50.47 50.56 768,147 -0.11(-0.22%)
Feb 27, 2024 50.56 50.73 50.45 50.67 1,150,151 +0.24(+0.48%)
Feb 26, 2024 50.47 50.52 50.33 50.43 1,124,585 +0.06(+0.12%)
Feb 23, 2024 50.50 50.52 50.31 50.37 1,238,112 +0.03(+0.06%)
Feb 22, 2024 50.15 50.39 50.07 50.34 1,705,536 +0.79(+1.59%)
Feb 21, 2024 49.26 49.59 49.25 49.56 1,204,573 +0.32(+0.65%)
Feb 20, 2024 49.23 49.31 49.07 49.24 744,068 +0.32(+0.65%)
Feb 16, 2024 48.95 49.17 48.82 48.92 2,465,947 -0.11(-0.22%)
Feb 15, 2024 48.70 49.04 48.68 49.03 813,288 +0.58(+1.19%)
Feb 14, 2024 48.15 48.46 48.13 48.45 550,830 +0.65(+1.36%)
Feb 13, 2024 47.94 48.08 47.62 47.80 788,704 -0.96(-1.97%)
Feb 12, 2024 48.71 48.93 48.69 48.76 517,787 -0.01(-0.02%)
Feb 09, 2024 48.52 48.79 48.39 48.77 399,127 +0.35(+0.72%)
Feb 08, 2024 48.45 48.54 48.35 48.42 571,278 +0.17(+0.35%)
Feb 07, 2024 48.16 48.28 48.00 48.25 1,368,751 +0.01(+0.02%)
Feb 06, 2024 47.90 48.24 47.88 48.24 655,470 +0.39(+0.81%)
Feb 05, 2024 47.68 47.92 47.46 47.85 813,621 -0.18(-0.37%)
Feb 02, 2024 48.03 48.08 47.82 48.03 803,703 -0.31(-0.64%)
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.