Skip to main content

Euro Stoxx 50 ETF SPDR (NY: FEZ )

53.24 +0.04 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 53.37 53.38 53.04 53.24 871,174 +0.04(+0.08%)
May 24, 2024 52.95 53.25 52.90 53.20 520,511 +0.50(+0.95%)
May 23, 2024 53.42 53.42 52.54 52.70 900,819 -0.20(-0.38%)
May 22, 2024 53.08 53.13 52.70 52.90 719,776 -0.49(-0.92%)
May 21, 2024 53.21 53.40 53.13 53.39 397,194 -0.06(-0.11%)
May 20, 2024 53.55 53.62 53.43 53.45 597,442 -0.07(-0.13%)
May 17, 2024 53.31 53.55 53.25 53.52 677,485 +0.15(+0.28%)
May 16, 2024 53.63 53.64 53.33 53.37 649,989 -0.55(-1.02%)
May 15, 2024 53.61 53.93 53.48 53.92 1,786,858 +0.47(+0.88%)
May 14, 2024 53.25 53.47 53.19 53.45 1,239,500 +0.34(+0.64%)
May 13, 2024 53.13 53.27 53.04 53.11 769,168 +0.05(+0.09%)
May 10, 2024 53.10 53.18 52.95 53.06 773,515 +0.19(+0.36%)
May 09, 2024 52.52 52.88 52.43 52.87 895,830 +0.51(+0.97%)
May 08, 2024 52.24 52.45 52.20 52.36 1,093,130 +0.26(+0.50%)
May 07, 2024 52.17 52.26 52.04 52.10 841,733 +0.38(+0.73%)
May 06, 2024 51.59 51.77 51.51 51.72 812,867 +0.50(+0.98%)
May 03, 2024 51.39 51.48 51.00 51.22 978,165 +0.48(+0.95%)
May 02, 2024 50.73 50.85 50.35 50.74 1,860,503 +0.40(+0.79%)
May 01, 2024 50.42 50.95 50.11 50.34 2,113,637 -0.16(-0.32%)
Apr 30, 2024 51.07 51.25 50.46 50.50 993,442 -1.01(-1.96%)
Apr 29, 2024 51.48 51.56 51.34 51.51 924,250 -0.16(-0.31%)
Apr 26, 2024 51.41 51.76 51.36 51.67 1,087,399 +0.55(+1.08%)
Apr 25, 2024 50.51 51.20 50.38 51.12 1,958,664 -0.25(-0.49%)
Apr 24, 2024 51.61 51.61 51.13 51.37 3,256,944 -0.22(-0.43%)
Apr 23, 2024 51.10 51.67 51.00 51.59 1,115,840 +0.92(+1.82%)
Apr 22, 2024 50.39 50.87 50.32 50.67 1,140,205 +0.55(+1.10%)
Apr 19, 2024 50.31 50.42 49.92 50.12 1,593,911 -0.06(-0.12%)
Apr 18, 2024 50.26 50.54 50.07 50.18 1,323,045 -0.03(-0.06%)
Apr 17, 2024 50.68 50.68 49.96 50.21 1,436,762 +0.07(+0.14%)
Apr 16, 2024 50.11 50.38 49.89 50.14 2,746,477 -0.15(-0.30%)
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%)
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.