FEZ - SPDR EURO STOXX 50 ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201741.3641.3941.2541.2941.294,694,798
Oct 19, 201741.3441.5141.3441.5141.511,031,800
Oct 18, 201741.4441.5541.3841.5041.50915,700
Oct 17, 201741.2841.3441.2441.2941.29903,100
Oct 16, 201741.4241.4441.3441.3841.38795,400
Oct 13, 201741.5741.6241.4241.4541.451,606,500
Oct 12, 201741.4941.5641.4541.4841.481,152,400
Oct 11, 201741.4541.6441.4541.6041.601,328,500
Oct 10, 201741.2441.5241.1941.4841.482,949,300
Oct 09, 201741.1341.2141.0941.1041.10904,700
Oct 06, 201740.9741.1740.9541.1641.161,663,400
Oct 05, 201741.0341.1840.9941.1541.152,189,000
Oct 04, 201741.0241.1241.0041.0541.052,164,300
Oct 03, 201741.1541.2541.1341.2441.241,223,800
Oct 02, 201741.0241.1741.0041.1341.131,246,800
Sep 29, 201741.0441.3141.0141.2541.252,321,500
Sep 28, 201740.8240.8840.7840.8040.804,789,600
Sep 27, 201740.5940.7740.5540.6640.661,154,100
Sep 26, 201740.5940.6240.3840.5440.541,677,000
Sep 25, 201740.8540.9640.6340.7240.722,401,600
Sep 22, 201741.2041.2641.1041.1041.101,272,700
Sep 21, 201741.0141.1240.9941.0641.061,923,900
Sep 20, 201741.0741.1840.7440.9940.992,136,000
Sep 19, 201741.0941.1641.0541.1341.132,846,900
Sep 18, 201740.9541.0340.8940.9740.977,089,500
Sep 15, 201740.8440.8940.7340.8440.842,333,800
Sep 15, 20170.14 Dividend
Sep 14, 201740.7440.9540.7440.9340.791,412,100
Sep 13, 201740.9741.0040.7440.7840.642,248,900
Sep 12, 201740.9240.9840.8940.9640.822,184,100
Sep 11, 201740.6940.8740.6940.7940.653,125,200
Sep 08, 201740.4740.4840.3340.3740.231,324,600
Sep 07, 201740.5040.5140.2840.4040.263,366,800
Sep 06, 201739.9840.1339.9240.0539.911,973,100
Sep 05, 201739.8139.8739.3939.5539.412,530,400
Sep 01, 201739.9940.0339.8539.8839.741,753,000
Aug 31, 201739.6939.7939.5639.7739.632,301,500
Aug 30, 201739.6239.6539.5039.5439.401,464,500
Aug 29, 201739.5839.8239.5439.7139.572,055,300
Aug 28, 201739.9840.0039.8739.9039.761,059,500
Aug 25, 201739.7340.0339.7139.9539.812,602,800
Aug 24, 201739.7639.8039.6039.6239.481,352,000
Aug 23, 201739.5739.6939.5239.6639.522,032,200
Aug 22, 201739.5139.6839.5039.6839.542,636,300
Aug 21, 201739.3739.4639.2339.3739.242,806,100
Aug 18, 201739.3339.5639.2339.4539.323,170,500
Aug 17, 201739.6439.7239.2639.2939.162,877,900
Aug 16, 201739.8239.9339.7239.8339.692,352,500
Aug 15, 201739.6639.7039.4639.6639.521,647,600
Aug 14, 201739.6139.7539.5839.6239.483,107,500
Aug 11, 201739.2839.3339.0939.2139.082,938,700
Aug 10, 201739.4539.4739.1539.2139.084,830,900
Aug 09, 201739.5739.8539.5239.8539.713,085,800
Aug 08, 201740.2940.3540.0440.1039.962,198,700
Aug 07, 201740.2640.3140.2340.2940.151,437,300
Aug 04, 201740.3340.3940.1740.3040.162,497,500
Aug 03, 201740.0740.2340.0040.0939.954,656,600
Aug 02, 201740.0540.0839.8539.9839.841,067,200
Aug 01, 201740.0240.1439.9339.9739.833,003,900
Jul 31, 201739.7539.7739.5639.7239.581,626,500
Jul 28, 201739.5639.7439.5039.7239.581,345,800
Jul 27, 201739.7839.8039.4439.6139.472,158,100
Jul 26, 201739.5639.7939.4939.7039.562,636,900
Jul 25, 201739.7239.7739.3939.4239.293,204,400
Jul 24, 201739.2239.3239.1039.2939.161,869,000
Jul 21, 201739.2839.3439.0439.3339.202,299,000
Jul 20, 201739.6239.6939.4939.6139.472,273,500
Jul 19, 201739.2339.3639.1939.3439.211,673,000
Jul 18, 201739.1539.2639.1239.2239.091,598,800
Jul 17, 201739.3139.3339.2439.2939.161,368,400
Jul 14, 201739.2339.5039.1739.4639.332,159,000
Jul 13, 201739.1939.2639.0939.2439.111,753,100
Jul 12, 201739.0839.1939.0539.1138.982,698,800
Jul 11, 201738.5838.8538.5138.8338.703,655,100
Jul 10, 201738.5038.7038.4938.6538.521,412,500
Jul 07, 201738.4038.6038.3238.5638.431,447,300
Jul 06, 201738.3038.5738.2538.3938.262,924,500
Jul 05, 201738.4338.5538.3438.5438.411,649,000
Jul 03, 201738.5538.6738.5238.5538.422,382,800
Jun 30, 201738.6538.6538.1838.4738.344,206,000
Jun 29, 201739.0439.0438.4238.6238.494,284,800
Jun 28, 201739.0539.3339.0239.2839.153,212,100
Jun 27, 201738.9139.0838.8138.8938.762,431,900
Jun 26, 201739.0539.1038.7838.7938.661,682,100
Jun 23, 201738.5238.7238.4538.6438.512,111,800
Jun 22, 201738.5638.6638.4538.5438.411,918,900
Jun 21, 201738.5038.6638.4838.5938.461,838,600
Jun 20, 201738.9138.9138.4738.5738.442,796,600
Jun 19, 201739.0339.1038.7538.9638.832,364,900
Jun 16, 201738.4938.7438.4138.7438.613,150,000
Jun 16, 20170.657 Dividend
Jun 15, 201738.7539.0138.6938.9938.208,326,500
Jun 14, 201739.8839.8939.3739.5538.753,374,800
Jun 13, 201739.5739.6339.4439.5938.793,582,000
Jun 12, 201739.4539.4639.1739.2938.503,353,500
Jun 09, 201739.6039.7539.4639.6238.823,533,800
Jun 08, 201739.5439.6639.4839.6538.854,424,000
Jun 07, 201739.7739.8539.4239.6438.843,251,500
Jun 06, 201739.5939.7439.5639.6238.822,581,200
Jun 05, 201739.8239.9139.7839.8839.072,465,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...