SPDR DJ Euro STOXX 50 Etf (NY: FEZ )

48.57 +0.17 (+0.35%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 48.28 48.62 48.20 48.57 935,457 +0.17(+0.35%)
Dec 23, 2024 48.08 48.40 47.90 48.40 1,118,834 +0.12(+0.25%)
Dec 20, 2024 47.89 48.68 47.84 48.28 3,456,151 +0.02(+0.04%)
Dec 19, 2024 48.61 48.63 48.20 48.26 1,836,291 -0.12(-0.25%)
Dec 18, 2024 49.70 49.92 48.35 48.38 1,842,118 -1.26(-2.54%)
Dec 17, 2024 49.67 49.77 49.58 49.64 1,448,177 +0.01(+0.02%)
Dec 16, 2024 49.70 49.85 49.59 49.63 1,231,487 -0.26(-0.52%)
Dec 13, 2024 50.00 50.00 49.68 49.89 4,040,007 +0.31(+0.63%)
Dec 12, 2024 49.71 50.00 49.58 49.58 1,195,058 -0.31(-0.62%)
Dec 11, 2024 49.83 49.90 49.61 49.89 2,339,692 +0.16(+0.32%)
Dec 10, 2024 50.07 50.07 49.70 49.73 788,631 -0.44(-0.88%)
Dec 09, 2024 50.52 50.59 50.14 50.17 889,205 -0.02(-0.04%)
Dec 06, 2024 50.34 50.41 50.07 50.19 1,576,951 +0.17(+0.34%)
Dec 05, 2024 49.89 50.07 49.84 50.02 2,271,926 +0.63(+1.28%)
Dec 04, 2024 49.41 49.59 49.28 49.39 1,064,362 +0.35(+0.71%)
Dec 03, 2024 48.89 49.16 48.76 49.04 1,395,960 +0.33(+0.68%)
Dec 02, 2024 48.49 48.80 48.11 48.71 1,654,901 +0.14(+0.29%)
Nov 29, 2024 47.96 48.58 47.92 48.57 1,304,662 +0.72(+1.50%)
Nov 27, 2024 47.72 47.91 47.62 47.85 3,293,719 +0.22(+0.46%)
Nov 26, 2024 48.03 48.07 47.51 47.63 1,444,003 -0.32(-0.67%)
Nov 25, 2024 48.30 48.33 47.86 47.95 1,556,309 +0.25(+0.52%)
Nov 22, 2024 47.45 47.83 47.44 47.70 2,371,894 -0.02(-0.04%)
Nov 21, 2024 47.59 47.78 47.41 47.72 2,102,775 -0.10(-0.21%)
Nov 20, 2024 47.83 47.89 47.45 47.82 1,132,770 -0.23(-0.48%)
Nov 19, 2024 47.62 48.18 47.58 48.05 2,053,117 -0.29(-0.60%)
Nov 18, 2024 47.99 48.47 47.99 48.34 681,905 +0.16(+0.33%)
Nov 15, 2024 48.37 48.38 48.05 48.18 1,503,247 -0.14(-0.29%)
Nov 14, 2024 48.64 48.78 48.27 48.32 2,314,110 +0.41(+0.86%)
Nov 13, 2024 47.87 47.92 47.37 47.91 4,212,216 -0.25(-0.52%)
Nov 12, 2024 48.73 48.75 47.94 48.16 1,860,207 -1.02(-2.07%)
Nov 11, 2024 49.51 49.58 49.18 49.18 1,146,255 -0.18(-0.36%)
Nov 08, 2024 49.50 49.51 49.07 49.36 1,539,762 -0.92(-1.83%)
Nov 07, 2024 50.03 50.34 49.89 50.28 1,853,077 +0.90(+1.82%)
Nov 06, 2024 49.44 49.51 49.04 49.38 3,576,115 -1.42(-2.80%)
Nov 05, 2024 50.51 50.99 50.48 50.80 402,248 +0.46(+0.91%)
Nov 04, 2024 50.65 50.75 50.30 50.34 266,325 -0.09(-0.18%)
Nov 01, 2024 50.56 50.67 50.33 50.43 555,750 +0.18(+0.36%)
Oct 31, 2024 50.38 50.38 49.81 50.25 1,597,901 -0.36(-0.71%)
Oct 30, 2024 50.40 50.81 50.35 50.61 1,266,490 -0.49(-0.96%)
Oct 29, 2024 51.13 51.25 50.95 51.10 899,460 -0.20(-0.39%)
Oct 28, 2024 51.02 51.39 50.99 51.30 895,766 +0.52(+1.02%)
Oct 25, 2024 51.19 51.22 50.70 50.78 473,693 -0.20(-0.39%)
Oct 24, 2024 51.20 51.21 50.77 50.98 573,980 +0.40(+0.79%)
Oct 23, 2024 50.66 50.81 50.35 50.58 358,711 -0.32(-0.63%)
Oct 22, 2024 50.95 51.02 50.83 50.90 375,364 -0.19(-0.37%)
Oct 21, 2024 51.45 51.50 51.04 51.09 262,077 -0.66(-1.28%)
Oct 18, 2024 51.63 51.75 51.51 51.75 277,791 +0.69(+1.35%)
Oct 17, 2024 51.29 51.32 51.05 51.06 789,312 +0.07(+0.14%)
Oct 16, 2024 51.13 51.16 50.88 50.99 511,622 -0.27(-0.53%)
Oct 15, 2024 52.36 52.38 51.10 51.26 1,096,381 -1.37(-2.60%)
Oct 14, 2024 52.28 52.64 52.26 52.63 248,141 +0.31(+0.59%)
Oct 11, 2024 51.95 52.32 51.95 52.32 332,440 +0.33(+0.63%)
Oct 10, 2024 52.00 52.00 51.69 51.99 440,255 -0.13(-0.25%)
Oct 09, 2024 51.75 52.16 51.75 52.12 306,926 +0.21(+0.40%)
Oct 08, 2024 51.91 52.07 51.76 51.91 611,172 +0.01(+0.02%)
Oct 07, 2024 52.05 52.12 51.72 51.90 435,621 -0.22(-0.42%)
Oct 04, 2024 51.87 52.16 51.77 52.12 766,209 +0.38(+0.73%)
Oct 03, 2024 51.85 51.99 51.58 51.74 513,892 -0.55(-1.05%)
Oct 02, 2024 52.22 52.40 52.01 52.29 407,913 -0.12(-0.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.