Advertisement
Advertisement
U.S. Markets open in 4 hrs 30 mins
Advertisement
Advertisement
Advertisement
Advertisement

SPDR EURO STOXX 50 ETF (FEZ)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
33.58+0.06 (+0.16%)
At close: 04:00PM EDT
33.91 +0.33 (+0.97%)
Pre-Market: 04:00AM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 07, 2022------
Jul 06, 202233.4333.6533.2433.5533.552,146,700
Jul 05, 202233.0933.5432.9233.5333.533,285,800
Jul 01, 202234.2834.7734.0634.7434.742,233,400
Jun 30, 202234.2534.9034.0434.7934.792,520,700
Jun 29, 202235.4035.4435.0335.0635.062,639,500
Jun 28, 202235.9736.1235.3535.3635.362,172,800
Jun 27, 202235.9336.0535.6635.6935.691,859,200
Jun 24, 202235.2536.0635.2536.0036.002,909,800
Jun 23, 202234.7434.8534.3634.8334.835,356,300
Jun 22, 202234.7535.3334.6734.9734.971,885,600
Jun 21, 202235.2635.4435.1335.1735.172,103,200
Jun 17, 202235.3935.5935.0335.4035.405,967,400
Jun 16, 202235.1735.5935.0335.2235.223,236,300
Jun 15, 202236.0436.5135.5136.2536.254,497,300
Jun 14, 202235.8035.9635.1235.3835.384,062,900
Jun 13, 202235.9136.1935.6235.7135.714,854,600
Jun 10, 202237.4037.4436.9637.0737.074,206,700
Jun 09, 202238.9939.1438.3138.3138.311,986,200
Jun 08, 202239.6939.8239.3939.4739.47808,600
Jun 07, 202239.4940.0639.4740.0540.051,147,800
Jun 06, 202240.3040.4239.9240.0140.01929,000
Jun 03, 202239.7739.8639.5839.6939.69857,300
Jun 02, 202239.6540.2639.5140.2640.261,560,600
Jun 01, 202239.9039.9338.9939.1939.191,044,400
May 31, 202239.7940.0439.5539.8539.851,584,800
May 27, 202239.6540.0639.6140.0640.061,643,100
May 26, 202238.7439.3638.7239.3139.311,856,300
May 25, 202238.1338.7638.0738.5838.581,385,900
May 24, 202238.5138.6438.1838.4838.481,825,400
May 23, 202238.2538.7538.1338.6838.683,910,700
May 20, 202238.1038.1237.1937.7137.719,010,000
May 19, 202237.1037.9137.0937.6537.654,979,700
May 18, 202238.0138.0937.2437.2637.266,899,500
May 17, 202238.4238.6238.1338.5938.598,323,300
May 16, 202237.2937.7437.0537.5137.517,166,200
May 13, 202236.9837.6536.9537.5537.557,188,400
May 12, 202236.1636.8936.0136.4336.437,630,200
May 11, 202236.8937.5336.4936.5036.507,170,800
May 10, 202237.0337.1036.2536.5536.557,865,700
May 09, 202236.5536.7236.0536.1636.1610,125,500
May 06, 202237.3737.5436.9637.1937.197,741,300
May 05, 202238.4938.4937.3037.7437.746,648,100
May 04, 202238.3639.1837.9339.0839.088,440,700
May 03, 202238.1938.3838.0538.2538.254,793,000
May 02, 202237.8838.2537.4837.9537.956,625,700
Apr 29, 202238.5738.8837.9537.9637.965,522,400
Apr 28, 202238.1438.6437.6938.5438.545,755,500
Apr 27, 202237.7538.1437.4437.8137.815,324,400
Apr 26, 202238.8438.8637.7537.8037.808,220,600
Apr 25, 202239.0139.2038.5539.1539.155,567,400
Apr 22, 202240.1740.1839.4639.5439.545,116,200
Apr 21, 202241.2941.3940.1240.1740.174,091,300
Apr 20, 202240.5240.6840.3540.5540.553,749,100
Apr 19, 202239.4739.9939.4239.9739.973,118,400
Apr 18, 202239.6240.0039.5939.6939.693,339,500
Apr 14, 202239.9840.0739.6539.7439.745,442,200
Apr 13, 202239.3740.0039.3739.9739.972,914,000
Apr 12, 202240.0140.1639.3939.5139.515,651,800
Apr 11, 202240.1440.3339.7439.7739.776,236,000
Apr 08, 202239.8840.3139.8240.0440.043,311,500
Apr 07, 202240.1640.2839.6140.0340.035,308,200
Apr 06, 202240.0140.2039.6740.0040.005,917,900
Apr 05, 202241.1641.3140.6740.8240.823,234,600
Apr 04, 202241.3941.7641.3141.7041.702,129,100
Apr 01, 202241.6041.6641.2641.6341.632,873,100
Mar 31, 202241.7741.9441.1441.1541.154,173,700
Mar 30, 202242.3942.4642.0842.2442.242,642,400
Mar 29, 202242.8343.0042.2242.6842.684,157,200
Mar 28, 202241.1041.3940.8141.3241.322,863,800
Mar 25, 202241.1141.2040.6141.0041.002,446,900
Mar 24, 202240.6241.0040.4640.9640.962,979,100
Mar 23, 202240.6640.8740.5040.6040.604,214,200
Mar 22, 202241.3841.6241.2941.5641.564,976,200
Mar 21, 202241.2441.3240.6440.9640.963,856,000
Mar 18, 202240.7141.7040.5941.6341.633,679,200
Mar 17, 202240.9341.7040.8241.4941.495,884,900
Mar 16, 202240.6241.6340.3441.4441.449,706,200
Mar 15, 202239.3639.6339.0339.5539.558,718,500
Mar 14, 202239.3939.7339.0339.1739.175,443,900
Mar 11, 202239.4739.5438.2938.3538.354,602,200
Mar 10, 202238.6139.1938.4738.6838.686,629,600
Mar 09, 202239.4240.5439.0439.8739.8710,214,700
Mar 08, 202237.1238.3636.4037.2637.2613,585,500
Mar 07, 202237.6737.7835.8236.2036.208,916,100
Mar 04, 202237.9638.0337.0537.6037.607,842,400
Mar 03, 202240.7740.7739.4439.6739.675,799,100
Mar 02, 202240.5041.0540.3340.8340.835,478,200
Mar 01, 202241.2241.2939.5840.0240.025,316,000
Feb 28, 202241.5642.4841.3841.7441.745,571,900
Feb 25, 202242.4443.2642.3843.1943.194,087,100
Feb 24, 202240.6242.2140.5442.0642.0611,046,100
Feb 23, 202243.9143.9342.7142.8542.853,293,300
Feb 22, 202243.3943.7842.8143.2743.275,122,300
Feb 18, 202244.5144.6844.0844.3444.343,623,000
Feb 17, 202244.9644.9944.5244.5444.542,906,700
Feb 16, 202245.0245.5444.9645.4145.411,555,700
Feb 15, 202244.9245.2944.8845.2345.232,820,500
Feb 14, 202244.1644.2743.6044.0144.014,103,200
Feb 11, 202245.5845.7644.2944.4944.496,809,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement