Euro Stoxx 50 ETF SPDR (NY: FEZ )

51.75 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 47.97 48.36 47.83 48.34 852,086 +0.58(+1.21%)
Jan 31, 2024 48.37 48.44 47.70 47.76 1,966,394 -0.51(-1.05%)
Jan 30, 2024 48.28 48.33 48.13 48.27 694,494 +0.10(+0.21%)
Jan 29, 2024 47.78 48.19 47.70 48.17 1,415,007 +0.16(+0.33%)
Jan 26, 2024 48.00 48.10 47.94 48.01 1,118,606 +0.43(+0.90%)
Jan 25, 2024 47.48 47.58 47.27 47.58 928,061 +0.25(+0.53%)
Jan 24, 2024 47.50 47.66 47.31 47.33 1,272,622 +0.93(+2.00%)
Jan 23, 2024 46.24 46.40 46.14 46.40 611,952 -0.09(-0.19%)
Jan 22, 2024 46.53 46.66 46.47 46.49 941,096 -0.03(-0.06%)
Jan 19, 2024 46.17 46.53 46.06 46.52 2,144,799 +0.16(+0.34%)
Jan 18, 2024 46.02 46.37 45.94 46.36 1,181,923 +0.65(+1.42%)
Jan 17, 2024 45.54 45.73 45.35 45.71 1,465,775 -0.29(-0.63%)
Jan 16, 2024 46.07 46.23 45.89 46.00 1,053,116 -0.86(-1.83%)
Jan 12, 2024 46.93 47.07 46.75 46.86 940,382 +0.06(+0.13%)
Jan 11, 2024 46.93 46.99 46.33 46.80 1,449,869 -0.06(-0.13%)
Jan 10, 2024 46.66 46.94 46.56 46.86 1,183,942 +0.26(+0.56%)
Jan 09, 2024 46.52 46.71 46.43 46.60 2,226,017 -0.52(-1.10%)
Jan 08, 2024 46.79 47.12 46.74 47.12 758,996 +0.60(+1.29%)
Jan 05, 2024 46.45 46.96 46.45 46.52 3,878,479 -0.07(-0.15%)
Jan 04, 2024 46.49 46.85 46.46 46.59 1,282,756 +0.21(+0.45%)
Jan 03, 2024 46.30 46.51 46.15 46.38 1,674,269 -0.65(-1.38%)
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.