U.S. markets close in 6 hours 28 minutes

SPDR EURO STOXX 50 ETF (FEZ)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
43.40+0.12 (+0.28%)
As of 9:32AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 02, 202142.9643.4043.3843.4043.405,280
Mar 01, 202142.9643.3142.9243.2843.281,541,300
Feb 26, 202142.9242.9242.4142.4842.482,675,200
Feb 25, 202143.8343.9542.8342.9042.903,482,800
Feb 24, 202143.3043.7843.1543.7343.731,545,700
Feb 23, 202143.2343.5042.8543.4043.401,555,100
Feb 22, 202143.3443.6243.3043.3543.351,013,800
Feb 19, 202143.5043.6743.3843.4343.431,483,500
Feb 18, 202143.1443.2242.8743.1943.191,039,400
Feb 17, 202143.2443.3243.0143.2543.251,414,200
Feb 16, 202143.6343.7643.5343.6443.641,392,200
Feb 12, 202143.0043.4042.9843.3743.37673,600
Feb 11, 202143.0843.1442.8843.0943.091,086,600
Feb 10, 202143.0643.1142.5442.7242.721,104,800
Feb 09, 202142.8043.0242.7642.9442.94736,700
Feb 08, 202142.8342.9642.6642.8642.86871,300
Feb 05, 202142.5442.6842.3642.6142.61929,000
Feb 04, 202142.0042.2541.9942.1942.191,074,600
Feb 03, 202141.9342.1041.8042.0542.05959,200
Feb 02, 202141.7341.9741.6241.9441.941,422,300
Feb 01, 202141.4141.4141.1341.3241.321,217,900
Jan 29, 202141.2741.3840.6040.7640.763,281,300
Jan 28, 202141.5741.9341.5341.6641.662,382,700
Jan 27, 202141.3241.6140.8541.1641.163,673,200
Jan 26, 202142.3442.4642.1742.3442.342,291,900
Jan 25, 202141.8141.9941.5041.9841.981,901,600
Jan 22, 202142.3142.5342.3042.3942.392,402,600
Jan 21, 202142.6942.7242.3942.6542.65874,100
Jan 20, 202142.4442.5942.3242.5542.55901,000
Jan 19, 202142.4342.4342.1242.2942.29892,800
Jan 15, 202142.2542.3041.7441.9641.961,315,000
Jan 14, 202142.6042.8942.5742.7942.79956,000
Jan 13, 202142.5042.6742.3842.5242.52935,600
Jan 12, 202142.4442.6442.2242.6142.611,188,800
Jan 11, 202142.2742.6742.2742.5442.541,114,800
Jan 08, 202143.2043.2442.7743.2043.201,611,700
Jan 07, 202142.9743.0942.8643.0043.001,226,100
Jan 06, 202142.5443.1442.4942.9842.981,710,100
Jan 05, 202141.9442.3841.9142.3042.30923,400
Jan 04, 202142.7742.8041.7842.0342.032,273,900
Dec 31, 202042.0542.0541.5741.7241.72907,300
Dec 30, 202042.3442.4842.1842.2042.201,211,200
Dec 29, 202042.5042.5242.0842.1842.181,222,900
Dec 28, 202042.1842.3342.0542.1142.11937,900
Dec 24, 202041.7141.8341.6241.8241.82703,900
Dec 23, 202041.6341.7741.5541.6941.691,184,800
Dec 22, 202041.1241.1940.9841.1041.101,499,400
Dec 21, 202040.5141.2340.3241.1341.132,653,400
Dec 21, 20200.25 Dividend
Dec 18, 202042.3642.3642.0142.1041.852,051,700
Dec 17, 202042.4442.5442.3542.4042.152,391,400
Dec 16, 202041.8642.0641.6941.9941.741,787,700
Dec 15, 202041.6041.8241.4841.8141.561,768,100
Dec 14, 202041.5441.6041.2241.2240.981,408,900
Dec 11, 202041.1041.2440.9141.1740.931,485,300
Dec 10, 202041.1941.6441.1641.4941.241,630,800
Dec 09, 202041.6741.7041.2041.4241.171,632,000
Dec 08, 202041.3541.6141.3541.5841.33976,400
Dec 07, 202041.5341.6841.4141.4941.241,461,100
Dec 04, 202041.5941.7641.5841.7241.471,985,600
Dec 03, 202041.5341.6341.2441.3441.091,721,500
Dec 02, 202041.1641.4141.1141.3741.122,437,100
Dec 01, 202041.0241.3841.0041.3541.102,324,800
Nov 30, 202041.1741.2240.3040.3340.093,035,600
Nov 27, 202040.8641.0840.8640.9940.751,572,700
Nov 25, 202040.4740.7740.4040.6940.451,785,000
Nov 24, 202040.3240.6240.2840.6240.382,378,600
Nov 23, 202040.1840.2239.7539.9939.752,082,900
Nov 20, 202039.8940.0239.8439.9539.712,029,800
Nov 19, 202039.7340.0239.6040.0039.761,747,800
Nov 18, 202040.0740.2039.7839.7839.541,470,900
Nov 17, 202039.8340.1239.6940.0339.792,133,200
Nov 16, 202040.0540.0939.6939.9639.722,022,200
Nov 13, 202039.3839.6739.3839.6439.402,925,400
Nov 12, 202039.2839.4538.9439.0638.833,537,700
Nov 11, 202039.5239.7439.4639.7239.483,586,500
Nov 10, 202039.5839.7739.3939.5139.285,446,800
Nov 09, 202039.7039.7038.7938.8038.5711,386,400
Nov 06, 202037.1037.1636.9036.9536.734,493,700
Nov 05, 202036.8537.0236.6236.8436.625,523,700
Nov 04, 202035.5136.1535.3235.7735.567,300,500
Nov 03, 202035.0035.5234.9735.3335.124,618,600
Nov 02, 202034.1734.3233.9134.2134.014,992,600
Oct 30, 202033.6433.7333.3133.5933.394,716,100
Oct 29, 202033.4833.8733.2133.7033.507,809,200
Oct 28, 202033.8133.9933.4533.6133.4110,561,400
Oct 27, 202035.4735.5535.0335.0734.863,202,100
Oct 26, 202036.0136.0735.3835.6935.483,786,100
Oct 23, 202036.9937.0036.6336.9136.692,131,900
Oct 22, 202036.3936.5936.1836.5236.302,211,900
Oct 21, 202036.7636.9836.5336.5436.322,593,800
Oct 20, 202037.1837.3336.9937.0236.801,803,200
Oct 19, 202037.1737.2336.6636.7336.512,633,500
Oct 16, 202036.8737.1436.8036.9236.703,667,600
Oct 15, 202036.1936.5536.1036.5436.324,015,400
Oct 14, 202037.4237.5537.1237.1636.942,733,300
Oct 13, 202037.4637.4637.2337.3537.132,340,000
Oct 12, 202037.7637.9637.7537.8937.671,626,900
Oct 09, 202037.5437.7037.4637.6137.392,377,400
Oct 08, 202037.1437.3137.1237.2837.061,827,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...