Skip to main content

Euro Stoxx 50 ETF SPDR (NY: FEZ )

50.10 +0.01 (+0.02%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 16.41 16.41 16.22 16.27 974,694 +0.09(+0.54%)
Apr 29, 2003 16.43 16.44 16.10 16.19 168,260 -0.10(-0.61%)
Apr 28, 2003 15.91 16.29 15.91 16.29 42,384 +0.53(+3.37%)
Apr 25, 2003 15.87 15.87 15.72 15.76 84,929 -0.37(-2.29%)
Apr 24, 2003 16.18 16.18 16.01 16.12 76,772 -0.19(-1.15%)
Apr 23, 2003 16.29 16.34 16.16 16.31 134,192 -0.04(-0.23%)
Apr 22, 2003 15.79 16.36 15.79 16.35 193,371 +0.42(+2.63%)
Apr 21, 2003 15.91 15.96 15.89 15.93 13,435 -0.04(-0.27%)
Apr 17, 2003 15.81 15.97 15.79 15.97 56,619 +0.43(+2.73%)
Apr 16, 2003 15.76 15.76 15.55 15.55 51,181 -0.21(-1.31%)
Apr 15, 2003 15.54 15.76 15.54 15.76 160,263 +0.24(+1.53%)
Apr 14, 2003 15.29 15.52 15.26 15.52 87,968 +0.35(+2.31%)
Apr 11, 2003 15.33 15.33 15.10 15.17 102,043 +0.05(+0.33%)
Apr 10, 2003 15.21 15.24 15.06 15.12 122,996 -0.11(-0.74%)
Apr 09, 2003 15.42 15.52 15.23 15.23 278,461 +0.01(+0.08%)
Apr 08, 2003 15.30 15.35 15.19 15.22 191,772 +0.00(+0.00%)
Apr 07, 2003 15.45 15.49 15.16 15.22 227,919 +0.28(+1.88%)
Apr 04, 2003 14.86 14.97 14.85 14.94 229,838 +0.38(+2.58%)
Apr 03, 2003 14.69 14.74 14.53 14.56 239,595 -0.08(-0.56%)
Apr 02, 2003 14.52 14.69 14.52 14.64 672,241 +0.53(+3.77%)
Apr 01, 2003 14.01 14.17 13.94 14.11 149,067 +0.29(+2.08%)
Mar 31, 2003 13.95 14.12 13.84 13.82 87,968 -0.48(-3.37%)
Mar 28, 2003 14.17 14.41 14.16 14.31 61,578 -0.06(-0.44%)
Mar 27, 2003 14.14 14.44 14.14 14.37 156,744 -0.20(-1.37%)
Mar 26, 2003 14.61 14.66 14.44 14.57 208,726 +0.03(+0.17%)
Mar 25, 2003 14.26 14.65 14.26 14.54 61,898 +0.43(+3.06%)
Mar 24, 2003 14.41 14.51 14.08 14.11 214,963 -0.97(-6.43%)
Mar 21, 2003 14.76 15.08 14.74 15.08 755,572 +0.69(+4.78%)
Mar 20, 2003 14.37 14.43 14.21 14.39 207,446 -0.16(-1.07%)
Mar 19, 2003 14.54 14.63 14.40 14.55 266,945 +0.11(+0.74%)
Mar 18, 2003 14.50 14.50 14.12 14.44 282,779 -0.08(-0.56%)
Mar 17, 2003 13.68 14.57 13.68 14.52 576,755 +0.76(+5.54%)
Mar 14, 2003 13.82 14.03 13.65 13.76 1,277,627 +0.19(+1.38%)
Mar 13, 2003 13.24 13.69 13.16 13.57 1,212,530 +0.73(+5.70%)
Mar 12, 2003 12.97 12.97 12.66 12.84 497,903 -0.53(-3.93%)
Mar 11, 2003 13.38 13.46 13.27 13.37 72,134 +0.11(+0.80%)
Mar 10, 2003 13.58 13.59 13.26 13.26 222,961 -0.59(-4.24%)
Mar 07, 2003 13.80 13.90 13.73 13.85 59,019 -0.12(-0.89%)
Mar 06, 2003 14.07 14.17 13.93 13.97 872,810 -0.41(-2.87%)
Mar 05, 2003 14.24 14.40 14.24 14.39 19,832 +0.01(+0.09%)
Mar 04, 2003 14.26 14.37 14.26 14.37 35,027 -0.16(-1.12%)
Mar 03, 2003 14.71 14.72 14.52 14.54 350,915 +0.10(+0.69%)
Feb 28, 2003 14.42 14.51 14.39 14.44 649,050 +0.37(+2.62%)
Feb 27, 2003 14.02 14.17 13.89 14.07 25,111 +0.17(+1.21%)
Feb 26, 2003 13.94 14.07 13.89 13.90 145,228 -0.41(-2.84%)
Feb 25, 2003 14.18 14.31 13.96 14.31 837,783 -0.29(-2.01%)
Feb 24, 2003 14.62 14.65 14.58 14.60 38,546 -0.43(-2.83%)
Feb 21, 2003 14.72 15.02 14.72 15.02 273,023 +0.29(+1.95%)
Feb 20, 2003 14.76 14.77 14.69 14.74 2,559 -0.25(-1.67%)
Feb 19, 2003 15.12 15.12 14.99 14.99 112,440 -0.24(-1.56%)
Feb 18, 2003 15.22 15.32 15.17 15.22 245,832 +0.31(+2.05%)
Feb 14, 2003 14.57 15.01 14.56 14.92 40,625 +0.41(+2.85%)
Feb 13, 2003 14.42 14.57 14.36 14.51 131,633 +0.25(+1.75%)
Feb 12, 2003 14.39 14.39 14.26 14.26 162,342 -0.26(-1.81%)
Feb 11, 2003 14.56 14.69 14.52 14.52 40,465 +0.09(+0.65%)
Feb 10, 2003 14.44 14.44 14.34 14.42 245,033 -0.01(-0.09%)
Feb 07, 2003 14.58 14.58 14.33 14.44 141,709 -0.23(-1.58%)
Feb 06, 2003 14.69 14.72 14.58 14.67 227,599 -0.28(-1.84%)
Feb 05, 2003 14.96 15.16 14.89 14.94 446,241 -0.01(-0.08%)
Feb 04, 2003 14.87 14.97 14.86 14.96 457,597 -0.36(-2.37%)
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.