Skip to main content

Euro Stoxx 50 ETF SPDR (NY: FEZ )

50.09 -0.41 (-0.81%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 22.67 22.79 22.23 22.29 485,514 -0.32(-1.41%)
Feb 28, 2012 22.37 22.60 22.28 22.60 273,926 +0.19(+0.85%)
Feb 27, 2012 22.14 22.48 22.10 22.41 130,089 -0.19(-0.84%)
Feb 24, 2012 22.49 22.66 22.43 22.60 359,804 +0.23(+1.03%)
Feb 23, 2012 22.12 22.37 21.99 22.37 276,466 +0.23(+1.04%)
Feb 22, 2012 22.21 22.27 22.14 22.14 173,110 -0.17(-0.76%)
Feb 21, 2012 22.37 22.45 22.24 22.31 240,695 +0.14(+0.61%)
Feb 17, 2012 22.20 22.26 22.03 22.18 632,869 +0.24(+1.08%)
Feb 16, 2012 21.47 21.99 21.40 21.94 216,099 +0.35(+1.60%)
Feb 15, 2012 21.80 21.80 21.55 21.59 1,116,815 -0.12(-0.53%)
Feb 14, 2012 21.82 21.84 21.51 21.71 334,055 -0.22(-1.02%)
Feb 13, 2012 22.02 22.02 21.85 21.93 410,670 +0.17(+0.78%)
Feb 10, 2012 21.79 21.85 21.67 21.76 2,308,362 -0.64(-2.84%)
Feb 09, 2012 22.50 22.50 22.21 22.40 482,998 +0.07(+0.33%)
Feb 08, 2012 22.29 22.38 22.12 22.33 273,737 +0.16(+0.70%)
Feb 07, 2012 21.95 22.21 21.85 22.17 380,973 +0.23(+1.05%)
Feb 06, 2012 21.76 21.95 21.71 21.94 306,875 -0.13(-0.57%)
Feb 03, 2012 21.78 22.10 21.76 22.07 534,516 +0.34(+1.58%)
Feb 02, 2012 21.70 21.83 21.62 21.72 1,313,189 +0.09(+0.44%)
Feb 01, 2012 21.64 21.79 21.55 21.63 509,798 +0.46(+2.17%)
Jan 31, 2012 21.33 21.36 21.00 21.17 191,044 +0.12(+0.55%)
Jan 30, 2012 20.98 21.16 20.91 21.05 204,448 -0.42(-1.95%)
Jan 27, 2012 21.28 21.53 21.27 21.47 145,244 +0.05(+0.25%)
Jan 26, 2012 21.57 21.64 21.36 21.42 211,480 +0.09(+0.41%)
Jan 25, 2012 20.85 21.37 20.74 21.33 216,636 +0.24(+1.16%)
Jan 24, 2012 20.84 21.10 20.76 21.09 684,404 -0.05(-0.22%)
Jan 23, 2012 21.13 21.24 21.00 21.13 258,102 +0.18(+0.87%)
Jan 20, 2012 20.86 20.98 20.79 20.95 144,631 -0.02(-0.10%)
Jan 19, 2012 20.78 20.97 20.63 20.97 174,319 +0.45(+2.21%)
Jan 18, 2012 20.38 20.55 20.31 20.52 277,856 +0.33(+1.64%)
Jan 17, 2012 20.12 20.33 20.10 20.19 315,071 +0.52(+2.65%)
Jan 13, 2012 19.67 19.71 19.36 19.67 258,775 -0.39(-1.92%)
Jan 12, 2012 20.15 20.16 19.87 20.05 192,633 +0.20(+0.99%)
Jan 11, 2012 19.68 19.86 19.61 19.86 298,810 -0.06(-0.31%)
Jan 10, 2012 19.94 19.97 19.85 19.92 229,578 +0.43(+2.22%)
Jan 09, 2012 19.52 19.52 19.29 19.48 55,290 +0.14(+0.70%)
Jan 06, 2012 19.71 19.71 19.33 19.35 318,341 -0.42(-2.12%)
Jan 05, 2012 19.77 19.84 19.61 19.77 249,546 -0.51(-2.50%)
Jan 04, 2012 20.29 20.37 20.10 20.28 217,632 +0.30(+1.53%)
Dec 30, 2011 19.87 20.00 19.87 19.97 89,353 +0.10(+0.51%)
Dec 29, 2011 19.39 19.88 19.39 19.87 59,466 +0.45(+2.34%)
Dec 28, 2011 19.77 19.77 19.27 19.42 126,432 -0.48(-2.42%)
Dec 27, 2011 19.86 19.96 19.84 19.90 472,425 -0.07(-0.34%)
Dec 23, 2011 19.81 19.96 19.71 19.96 67,098 +0.39(+1.97%)
Dec 21, 2011 19.61 19.63 19.38 19.58 109,814 -0.16(-0.82%)
Dec 20, 2011 19.52 19.77 19.52 19.74 57,315 +0.87(+4.59%)
Dec 19, 2011 19.28 19.28 18.85 18.87 169,286 -0.06(-0.32%)
Dec 16, 2011 19.14 19.22 18.81 18.94 119,829 -0.21(-1.10%)
Dec 15, 2011 19.38 19.40 19.07 19.15 165,654 +0.07(+0.39%)
Dec 14, 2011 19.20 19.29 19.01 19.07 96,161 -0.28(-1.46%)
Dec 13, 2011 19.90 20.07 19.30 19.35 91,393 -0.52(-2.64%)
Dec 12, 2011 20.12 20.17 19.75 19.88 106,002 -0.98(-4.70%)
Dec 09, 2011 20.42 20.87 20.42 20.86 72,103 +0.75(+3.74%)
Dec 08, 2011 20.49 20.56 20.05 20.11 158,636 -0.92(-4.38%)
Dec 07, 2011 20.63 21.12 20.48 21.03 243,676 -0.01(-0.03%)
Dec 06, 2011 20.88 21.16 20.79 21.03 428,647 +0.07(+0.35%)
Dec 05, 2011 21.22 21.25 20.85 20.96 121,477 +0.33(+1.60%)
Dec 02, 2011 21.05 21.05 20.63 20.63 274,324 -0.01(-0.07%)
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.