FEZ - SPDR EURO STOXX 50 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 201937.3437.4737.2337.3737.371,495,777
May 20, 201937.1337.2937.0537.1537.151,515,000
May 17, 201937.5237.7137.4837.5637.561,580,400
May 16, 201937.4837.8937.4537.7437.742,186,300
May 15, 201936.7237.3836.7137.3137.313,385,500
May 14, 201936.8837.2136.8737.0537.053,420,400
May 13, 201936.7736.8336.5836.6936.694,597,500
May 10, 201937.2037.5837.0637.5237.522,852,300
May 09, 201936.9837.3336.9237.2837.285,598,100
May 08, 201937.4037.6037.3237.4437.443,218,300
May 07, 201937.5537.5937.0537.1937.194,805,400
May 06, 201937.6538.1437.6338.1138.112,537,800
May 03, 201938.2438.4638.2138.4438.441,495,800
May 02, 201938.2938.2938.0138.1038.102,348,400
May 01, 201938.5838.6938.2438.2638.264,213,800
Apr 30, 201938.2738.5938.2438.5538.554,311,900
Apr 29, 201938.0238.2538.0138.2138.211,547,900
Apr 26, 201938.0138.1037.9137.9937.993,354,900
Apr 25, 201937.7837.9537.7437.9537.952,290,900
Apr 24, 201938.0938.1537.9437.9937.993,313,100
Apr 23, 201938.1038.2838.0838.2838.282,925,900
Apr 22, 201938.3138.4038.2638.3138.3110,172,900
Apr 18, 201938.2538.3438.1938.3138.312,398,900
Apr 17, 201938.3438.3438.1838.2938.292,192,300
Apr 16, 201938.0638.0837.9837.9837.98961,400
Apr 15, 201937.9837.9837.8637.9537.951,694,500
Apr 12, 201937.9637.9937.8737.9437.942,246,200
Apr 11, 201937.6437.7237.5337.6437.643,041,400
Apr 10, 201937.4537.6237.4037.5937.592,901,400
Apr 09, 201937.5237.5537.3937.4237.421,671,300
Apr 08, 201937.7137.7337.5837.6337.631,287,900
Apr 05, 201937.5037.6537.5037.6137.614,157,200
Apr 04, 201937.4837.5937.4837.5837.582,236,000
Apr 03, 201937.4037.6137.3537.5237.522,761,700
Apr 02, 201937.0037.1436.8937.1337.131,741,600
Apr 01, 201936.8937.0136.8237.0137.013,249,700
Mar 29, 201936.5736.6236.3636.5836.583,893,700
Mar 28, 201936.3136.3836.1536.3236.322,198,600
Mar 27, 201936.4836.5636.1636.4336.434,479,300
Mar 26, 201936.3936.4636.2636.3336.332,910,200
Mar 25, 201936.2736.3436.1236.2636.262,693,400
Mar 22, 201936.5036.5936.1136.1936.194,557,400
Mar 21, 201937.0937.3237.0737.3237.325,164,500
Mar 20, 201937.3037.6837.1337.4737.473,120,000
Mar 19, 201937.6637.7037.3937.4637.463,732,200
Mar 18, 201937.2337.3437.1737.3437.343,342,600
Mar 15, 201937.0637.2237.0237.1837.185,249,600
Mar 15, 20190.092 Dividend
Mar 14, 201936.6836.8136.6636.7436.655,169,500
Mar 13, 201936.4436.6836.4436.6636.574,371,700
Mar 12, 201936.2236.3336.1936.2536.162,439,900
Mar 11, 201935.9636.2635.9636.2636.172,368,500
Mar 08, 201935.7936.0135.7736.0135.923,788,600
Mar 07, 201936.3036.3135.8735.8735.784,177,100
Mar 06, 201936.6936.7036.4836.4836.393,592,000
Mar 05, 201936.5336.6336.4336.5636.472,587,500
Mar 04, 201936.6736.6736.3536.5336.443,242,200
Mar 01, 201936.7836.8536.6036.6936.603,610,400
Feb 28, 201936.4436.5536.3736.4336.343,567,800
Feb 27, 201936.3336.3936.2036.2536.161,791,800
Feb 26, 201936.2136.4536.2136.4236.333,033,300
Feb 25, 201936.3036.3336.1036.1436.051,870,500
Feb 22, 201936.0436.1235.9936.0635.971,671,700
Feb 21, 201936.0136.0635.8735.9235.832,622,400
Feb 20, 201935.8036.1235.8035.9535.863,083,100
Feb 19, 201935.5035.8235.5035.8035.714,327,300
Feb 15, 201935.5435.6835.4635.6535.563,442,600
Feb 14, 201935.0435.1534.9135.0334.943,955,300
Feb 13, 201935.2235.2935.1235.1435.052,580,500
Feb 12, 201935.0635.2235.0635.1435.053,276,700
Feb 11, 201934.7034.7934.6234.7034.612,324,800
Feb 08, 201934.6234.7234.4134.7234.636,177,300
Feb 07, 201935.0535.1034.7434.8634.774,854,800
Feb 06, 201935.5635.6035.4235.4935.402,450,300
Feb 05, 201935.5935.6935.5335.6435.553,022,500
Feb 04, 201935.1235.3134.9735.3135.222,157,700
Feb 01, 201935.2435.4335.1535.3335.242,993,700
Jan 31, 201935.0435.3034.9735.2535.164,042,800
Jan 30, 201935.0335.4734.9435.3335.242,266,000
Jan 29, 201935.0535.1434.9635.0634.972,680,500
Jan 28, 201934.7734.9434.7234.9034.812,798,600
Jan 25, 201934.9135.1034.8934.9734.885,206,700
Jan 24, 201934.4534.5634.2834.4334.343,881,400
Jan 23, 201934.5434.6034.2934.4034.313,462,600
Jan 22, 201934.2034.3434.1234.1834.099,241,200
Jan 18, 201934.5934.6734.4434.6034.514,575,400
Jan 17, 201933.8234.1633.8234.1034.012,384,900
Jan 16, 201934.0034.1134.0034.0433.953,384,400
Jan 15, 201933.9134.1033.8634.0733.984,031,000
Jan 14, 201933.9034.1433.9034.0333.942,500,300
Jan 11, 201934.1434.2434.0434.1534.062,285,500
Jan 10, 201934.2134.4634.1734.4434.353,173,200
Jan 09, 201934.3534.5134.2334.4734.384,140,700
Jan 08, 201934.1234.1733.9034.0333.944,084,800
Jan 07, 201933.6533.9233.5533.8133.733,240,700
Jan 04, 201933.2633.8433.2033.7833.706,275,300
Jan 03, 201932.8532.8832.6632.6832.603,384,200
Jan 02, 201932.8133.1232.7633.1233.045,217,600
Dec 31, 201833.3833.4233.1133.2733.195,171,600
Dec 28, 201833.3533.4333.0333.1333.054,913,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...