Skip to main content

Euro Stoxx 50 ETF SPDR (NY: FEZ )

50.66 -0.11 (-0.22%)
Official Closing Price Updated: 8:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 50.62 50.78 50.56 50.66 766,690 -0.11(-0.22%)
Feb 27, 2024 50.66 50.83 50.55 50.77 1,147,970 +0.24(+0.47%)
Feb 26, 2024 50.57 50.62 50.43 50.53 1,122,452 +0.06(+0.12%)
Feb 23, 2024 50.60 50.62 50.41 50.47 1,235,764 +0.03(+0.06%)
Feb 22, 2024 50.25 50.48 50.17 50.44 1,702,301 +0.79(+1.59%)
Feb 21, 2024 49.35 49.68 49.34 49.65 1,202,288 +0.32(+0.65%)
Feb 20, 2024 49.32 49.40 49.16 49.33 742,657 +0.32(+0.65%)
Feb 16, 2024 49.04 49.26 48.91 49.01 2,461,270 -0.11(-0.22%)
Feb 15, 2024 48.79 49.13 48.77 49.12 811,746 +0.58(+1.19%)
Feb 14, 2024 48.24 48.55 48.22 48.54 549,786 +0.65(+1.36%)
Feb 13, 2024 48.03 48.17 47.71 47.89 787,208 -0.96(-1.97%)
Feb 12, 2024 48.80 49.03 48.78 48.85 516,805 -0.01(-0.02%)
Feb 09, 2024 48.61 48.88 48.48 48.86 398,370 +0.35(+0.72%)
Feb 08, 2024 48.54 48.63 48.45 48.51 570,195 +0.17(+0.35%)
Feb 07, 2024 48.25 48.37 48.09 48.34 1,366,155 +0.01(+0.02%)
Feb 06, 2024 47.99 48.33 47.97 48.33 654,227 +0.39(+0.81%)
Feb 05, 2024 47.77 48.02 47.55 47.94 812,078 -0.18(-0.37%)
Feb 02, 2024 48.12 48.17 47.91 48.12 802,179 -0.31(-0.64%)
Feb 01, 2024 48.06 48.45 47.92 48.43 850,470 +0.58(+1.21%)
Jan 31, 2024 48.46 48.53 47.79 47.85 1,962,664 -0.51(-1.05%)
Jan 30, 2024 48.37 48.42 48.22 48.36 693,177 +0.10(+0.21%)
Jan 29, 2024 47.87 48.28 47.79 48.26 1,412,323 +0.16(+0.33%)
Jan 26, 2024 48.09 48.20 48.03 48.10 1,116,484 +0.43(+0.90%)
Jan 25, 2024 47.57 47.67 47.36 47.67 926,301 +0.25(+0.53%)
Jan 24, 2024 47.59 47.75 47.40 47.42 1,270,208 +0.93(+2.00%)
Jan 23, 2024 46.33 46.49 46.23 46.49 610,792 -0.09(-0.19%)
Jan 22, 2024 46.62 46.75 46.55 46.58 939,311 -0.03(-0.06%)
Jan 19, 2024 46.26 46.62 46.15 46.61 2,140,731 +0.16(+0.34%)
Jan 18, 2024 46.11 46.45 46.03 46.45 1,179,681 +0.65(+1.42%)
Jan 17, 2024 45.63 45.81 45.44 45.80 1,462,995 -0.29(-0.63%)
Jan 16, 2024 46.16 46.31 45.98 46.09 1,051,119 -0.86(-1.83%)
Jan 12, 2024 47.02 47.16 46.84 46.95 938,599 +0.06(+0.13%)
Jan 11, 2024 47.02 47.08 46.42 46.89 1,447,119 -0.06(-0.13%)
Jan 10, 2024 46.75 47.02 46.65 46.95 1,181,697 +0.26(+0.56%)
Jan 09, 2024 46.61 46.80 46.52 46.69 2,221,795 -0.52(-1.10%)
Jan 08, 2024 46.88 47.21 46.83 47.21 757,557 +0.60(+1.29%)
Jan 05, 2024 46.54 47.05 46.54 46.61 3,871,122 -0.07(-0.15%)
Jan 04, 2024 46.58 46.94 46.55 46.68 1,280,323 +0.21(+0.45%)
Jan 03, 2024 46.39 46.60 46.24 46.47 1,671,093 -0.65(-1.38%)
Jan 02, 2024 47.21 47.33 47.05 47.12 1,443,917 -0.69(-1.44%)
Dec 29, 2023 47.87 48.03 47.67 47.81 765,875 +0.05(+0.10%)
Dec 28, 2023 47.88 47.98 47.74 47.76 971,379 -0.40(-0.83%)
Dec 27, 2023 47.96 48.19 47.91 48.16 829,794 +0.20(+0.42%)
Dec 26, 2023 47.73 48.02 47.57 47.96 1,044,714 +0.35(+0.74%)
Dec 22, 2023 47.71 47.77 47.45 47.61 2,106,603 -0.12(-0.25%)
Dec 21, 2023 47.47 47.74 47.33 47.73 784,226 +0.76(+1.62%)
Dec 20, 2023 47.45 47.59 46.95 46.97 1,750,119 -0.73(-1.53%)
Dec 19, 2023 47.47 47.70 47.46 47.70 1,777,427 +0.43(+0.91%)
Dec 18, 2023 47.30 47.31 47.09 47.27 772,798 +0.03(+0.06%)
Dec 15, 2023 47.43 47.59 47.22 47.24 2,207,692 -0.48(-1.00%)
Dec 14, 2023 47.58 47.88 47.42 47.72 3,206,154 +0.19(+0.40%)
Dec 13, 2023 46.92 47.57 46.62 47.53 1,485,536 +0.62(+1.32%)
Dec 12, 2023 46.76 46.92 46.67 46.91 833,340 +0.15(+0.32%)
Dec 11, 2023 46.54 46.79 46.54 46.76 544,248 +0.16(+0.34%)
Dec 08, 2023 46.25 46.64 46.23 46.60 1,148,837 +0.37(+0.80%)
Dec 07, 2023 46.06 46.28 45.95 46.23 590,184 +0.26(+0.56%)
Dec 06, 2023 46.25 46.40 45.97 45.97 1,038,328 +0.02(+0.04%)
Dec 05, 2023 45.87 46.06 45.78 45.95 1,830,527 +0.13(+0.28%)
Dec 04, 2023 45.60 45.83 45.53 45.82 2,348,038 -0.11(-0.24%)
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.