Skip to main content

Euro Stoxx 50 ETF SPDR (NY: FEZ )

50.34 -0.09 (-0.18%)
Official Closing Price Updated: 8:00 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 52.99 53.06 52.10 52.41 707,384 -0.83(-1.56%)
Sep 30, 2024 53.53 53.56 52.99 53.24 588,612 -0.57(-1.06%)
Sep 27, 2024 54.03 54.16 53.74 53.81 717,989 +0.00(+0.00%)
Sep 26, 2024 53.57 53.91 53.41 53.81 757,231 +1.59(+3.04%)
Sep 25, 2024 52.65 52.67 52.20 52.22 384,328 -0.49(-0.93%)
Sep 24, 2024 52.43 52.72 52.32 52.71 562,956 +0.77(+1.48%)
Sep 23, 2024 51.94 52.00 51.80 51.94 508,976 -0.02(-0.03%)
Sep 20, 2024 52.22 52.23 51.79 51.95 778,836 -0.68(-1.29%)
Sep 19, 2024 52.45 52.81 52.17 52.63 1,416,480 +1.23(+2.39%)
Sep 18, 2024 51.56 52.07 51.27 51.41 800,334 -0.13(-0.25%)
Sep 17, 2024 51.73 51.75 51.34 51.54 374,348 -0.03(-0.06%)
Sep 16, 2024 51.34 51.58 51.23 51.57 433,970 +0.29(+0.56%)
Sep 13, 2024 51.12 51.44 51.12 51.28 1,148,173 +0.24(+0.47%)
Sep 12, 2024 50.56 51.07 50.39 51.04 612,297 +0.36(+0.71%)
Sep 11, 2024 50.37 50.71 49.78 50.68 790,290 +0.54(+1.08%)
Sep 10, 2024 50.25 50.26 49.75 50.14 923,752 -0.35(-0.69%)
Sep 09, 2024 50.35 50.59 50.29 50.49 2,558,725 +0.41(+0.82%)
Sep 06, 2024 51.08 51.15 50.01 50.08 2,845,590 -0.95(-1.86%)
Sep 05, 2024 51.15 51.29 50.95 51.03 1,835,111 -0.25(-0.49%)
Sep 04, 2024 51.13 51.51 51.11 51.28 558,466 -0.23(-0.45%)
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.