FEZ: Historical Prices for DJ EURO STOXX 50 ETF

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	42.82	42.82	42.42	42.77	34,600	42.77
23-Nov-09	42.52	43.01	42.52	42.67	41,800	42.67
20-Nov-09	41.65	41.80	41.50	41.67	23,700	41.67
19-Nov-09	42.51	42.51	41.93	42.37	36,200	42.37
18-Nov-09	43.19	43.26	42.83	43.04	38,900	43.04
17-Nov-09	42.93	43.01	42.49	42.86	184,800	42.86
16-Nov-09	43.08	43.49	42.98	43.13	36,700	43.13
13-Nov-09	42.03	42.72	41.77	42.63	29,300	42.63
12-Nov-09	42.52	42.81	41.89	41.89	21,900	41.89
11-Nov-09	42.74	43.04	42.40	42.58	35,000	42.58
10-Nov-09	42.10	42.43	41.99	42.30	42,800	42.30
9-Nov-09	41.80	42.50	41.80	42.42	69,400	42.42
6-Nov-09	40.71	41.21	40.61	40.88	40,000	40.88
5-Nov-09	40.74	41.20	40.74	41.09	24,300	41.09
4-Nov-09	40.18	40.60	40.05	40.27	58,400	40.27
3-Nov-09	39.13	39.69	38.98	39.58	54,500	39.58
2-Nov-09	39.89	40.68	39.51	39.87	73,100	39.87
30-Oct-09	40.98	41.16	39.53	39.66	99,500	39.66
29-Oct-09	40.95	41.61	40.95	41.57	26,800	41.57
28-Oct-09	40.87	41.01	39.88	40.06	58,700	40.06
27-Oct-09	41.61	41.77	41.00	41.19	72,800	41.19
26-Oct-09	42.70	43.05	41.42	41.60	56,800	41.60
23-Oct-09	43.38	43.42	42.45	42.74	70,500	42.74
22-Oct-09	42.90	43.47	42.46	43.41	66,500	43.41
21-Oct-09	42.90	43.64	42.88	42.95	41,800	42.95
20-Oct-09	43.48	43.48	42.73	42.98	26,300	42.98
19-Oct-09	43.10	43.49	42.91	43.38	35,900	43.38
16-Oct-09	43.00	43.00	42.29	42.53	99,900	42.53
15-Oct-09	43.10	43.55	43.00	43.55	178,600	43.55
14-Oct-09	43.08	43.50	43.04	43.50	30,700	43.50
13-Oct-09	42.16	42.28	41.86	42.09	26,600	42.09
12-Oct-09	42.37	42.62	42.17	42.32	32,200	42.32
9-Oct-09	41.67	41.86	41.56	41.81	15,800	41.81
8-Oct-09	41.79	42.18	41.58	41.84	55,600	41.84
7-Oct-09	41.38	41.51	41.07	41.27	71,800	41.27
6-Oct-09	41.08	41.64	40.94	41.43	53,200	41.43
5-Oct-09	39.84	40.61	39.73	40.48	48,700	40.48
2-Oct-09	39.37	39.93	39.37	39.69	45,300	39.69
1-Oct-09	40.85	40.91	39.91	40.08	55,200	40.08
30-Sep-09	41.86	41.86	40.95	41.33	70,400	41.33
29-Sep-09	41.62	41.74	41.35	41.60	23,400	41.60
28-Sep-09	41.25	42.00	41.25	41.86	34,200	41.86
25-Sep-09	40.82	41.17	40.70	40.94	44,000	40.94
24-Sep-09	42.18	42.18	40.73	41.03	62,100	41.03
23-Sep-09	42.15	42.52	41.60	41.62	43,300	41.62
22-Sep-09	42.27	42.27	41.83	42.18	28,900	42.18
21-Sep-09	41.19	41.65	40.50	41.62	72,700	41.62
18-Sep-09	42.23	42.23	41.83	41.96	47,400	41.96
18-Sep-09	$ 0.099 Dividend
17-Sep-09	41.64	42.20	41.64	41.91	88,000	41.81
16-Sep-09	41.76	42.17	41.63	42.16	28,100	42.06
15-Sep-09	40.98	41.45	40.73	41.30	91,200	41.20
14-Sep-09	40.37	41.09	40.37	41.09	29,900	40.99
11-Sep-09	41.09	41.14	40.60	40.79	66,600	40.69
10-Sep-09	40.46	40.91	40.07	40.87	41,000	40.77
9-Sep-09	40.37	40.68	40.26	40.57	71,300	40.47
8-Sep-09	40.05	40.05	39.66	39.76	16,400	39.67
4-Sep-09	38.46	39.16	38.18	39.11	71,600	39.02
3-Sep-09	38.29	38.38	37.88	38.24	102,800	38.15
2-Sep-09	37.48	38.17	37.48	37.97	58,700	37.88
1-Sep-09	38.73	39.28	37.83	37.92	49,600	37.83
31-Aug-09	39.21	39.37	39.08	39.30	27,600	39.21
28-Aug-09	40.09	40.19	39.49	39.50	39,200	39.41
27-Aug-09	39.38	39.90	38.78	39.78	107,200	39.69
26-Aug-09	39.44	39.44	39.06	39.26	114,500	39.17
25-Aug-09	39.52	39.78	39.34	39.44	98,600	39.35
24-Aug-09	39.10	39.39	38.84	38.98	47,900	38.89
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions