FEZ - SPDR EURO STOXX 50 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201937.9638.0137.8337.9037.901,167,956
Jul 18, 201938.0038.2237.8938.1838.182,051,200
Jul 17, 201938.3438.3738.0738.1138.111,327,100
Jul 16, 201938.3138.4338.2338.2538.251,352,800
Jul 15, 201938.3338.3738.2838.3238.321,010,400
Jul 12, 201938.2538.2938.1638.2838.281,799,100
Jul 11, 201938.3838.4338.1638.2738.272,462,900
Jul 10, 201938.4038.4738.2238.3038.301,718,000
Jul 09, 201938.1438.2538.1238.2338.231,218,600
Jul 08, 201938.3038.4038.2638.3138.311,175,200
Jul 05, 201938.4738.5238.2438.5138.511,363,300
Jul 03, 201938.7438.8238.7238.7938.791,588,100
Jul 02, 201938.3838.5138.3738.4738.471,635,800
Jul 01, 201938.6338.6338.2538.3438.341,726,400
Jun 28, 201938.2038.3938.1838.3038.303,340,400
Jun 27, 201937.9638.0537.9438.0038.001,515,800
Jun 26, 201938.0538.0637.9137.9337.931,447,200
Jun 25, 201938.1638.1637.8337.8637.863,996,100
Jun 24, 201938.1938.2338.0938.1338.131,700,600
Jun 21, 201938.0438.1737.9838.0738.073,787,700
Jun 21, 20190.817 Dividend
Jun 20, 201938.9939.0538.7338.8938.074,565,500
Jun 19, 201938.3738.6338.3438.5137.702,327,400
Jun 18, 201938.1938.4138.1838.3437.533,254,800
Jun 17, 201937.6337.7737.6037.6236.831,221,900
Jun 14, 201937.6337.6437.5337.6136.821,665,100
Jun 13, 201937.9837.9837.8437.9037.101,311,500
Jun 12, 201938.0038.0737.8437.8637.06828,500
Jun 11, 201938.3538.3738.0638.1637.361,339,100
Jun 10, 201937.9438.0637.8837.9337.131,338,100
Jun 07, 201937.8438.1137.8437.9237.121,995,500
Jun 06, 201937.3337.4637.1837.3236.543,012,900
Jun 05, 201937.3637.3637.1337.1936.411,120,200
Jun 04, 201937.1437.2937.0237.2536.471,948,700
Jun 03, 201936.4736.6736.3636.5935.822,307,100
May 31, 201936.1236.3336.0736.2935.531,859,800
May 30, 201936.5436.7136.5436.6835.911,811,300
May 29, 201936.4336.5136.3136.5035.732,564,800
May 28, 201937.2637.3036.8336.8536.081,701,600
May 24, 201937.2037.2837.1137.2836.503,900,000
May 23, 201936.7336.8636.6136.8236.051,645,800
May 22, 201937.2237.3737.1937.2736.49775,700
May 21, 201937.3437.4737.2337.3736.581,515,900
May 20, 201937.1337.2937.0537.1536.371,515,000
May 17, 201937.5237.7137.4837.5636.771,580,400
May 16, 201937.4837.8937.4537.7436.952,186,300
May 15, 201936.7237.3836.7137.3136.533,385,500
May 14, 201936.8837.2136.8737.0536.273,420,400
May 13, 201936.7736.8336.5836.6935.924,597,500
May 10, 201937.2037.5837.0637.5236.732,852,300
May 09, 201936.9837.3336.9237.2836.505,598,100
May 08, 201937.4037.6037.3237.4436.653,218,300
May 07, 201937.5537.5937.0537.1936.414,805,400
May 06, 201937.6538.1437.6338.1137.312,537,800
May 03, 201938.2438.4638.2138.4437.631,495,800
May 02, 201938.2938.2938.0138.1037.302,348,400
May 01, 201938.5838.6938.2438.2637.464,213,800
Apr 30, 201938.2738.5938.2438.5537.744,311,900
Apr 29, 201938.0238.2538.0138.2137.411,547,900
Apr 26, 201938.0138.1037.9137.9937.193,354,900
Apr 25, 201937.7837.9537.7437.9537.152,290,900
Apr 24, 201938.0938.1537.9437.9937.193,313,100
Apr 23, 201938.1038.2838.0838.2837.482,925,900
Apr 22, 201938.3138.4038.2638.3137.5110,172,900
Apr 18, 201938.2538.3438.1938.3137.512,398,900
Apr 17, 201938.3438.3438.1838.2937.492,192,300
Apr 16, 201938.0638.0837.9837.9837.18961,400
Apr 15, 201937.9837.9837.8637.9537.151,694,500
Apr 12, 201937.9637.9937.8737.9437.142,246,200
Apr 11, 201937.6437.7237.5337.6436.853,041,400
Apr 10, 201937.4537.6237.4037.5936.802,901,400
Apr 09, 201937.5237.5537.3937.4236.631,671,300
Apr 08, 201937.7137.7337.5837.6336.841,287,900
Apr 05, 201937.5037.6537.5037.6136.824,157,200
Apr 04, 201937.4837.5937.4837.5836.792,236,000
Apr 03, 201937.4037.6137.3537.5236.732,761,700
Apr 02, 201937.0037.1436.8937.1336.351,741,600
Apr 01, 201936.8937.0136.8237.0136.233,249,700
Mar 29, 201936.5736.6236.3636.5835.813,893,700
Mar 28, 201936.3136.3836.1536.3235.562,198,600
Mar 27, 201936.4836.5636.1636.4335.664,479,300
Mar 26, 201936.3936.4636.2636.3335.572,910,200
Mar 25, 201936.2736.3436.1236.2635.502,693,400
Mar 22, 201936.5036.5936.1136.1935.434,557,400
Mar 21, 201937.0937.3237.0737.3236.545,164,500
Mar 20, 201937.3037.6837.1337.4736.683,120,000
Mar 19, 201937.6637.7037.3937.4636.673,732,200
Mar 18, 201937.2337.3437.1737.3436.563,342,600
Mar 15, 201937.0637.2237.0237.1836.405,249,600
Mar 15, 20190.092 Dividend
Mar 14, 201936.6836.8136.6636.7435.885,169,500
Mar 13, 201936.4436.6836.4436.6635.804,371,700
Mar 12, 201936.2236.3336.1936.2535.402,439,900
Mar 11, 201935.9636.2635.9636.2635.412,368,500
Mar 08, 201935.7936.0135.7736.0135.173,788,600
Mar 07, 201936.3036.3135.8735.8735.034,177,100
Mar 06, 201936.6936.7036.4836.4835.623,592,000
Mar 05, 201936.5336.6336.4336.5635.702,587,500
Mar 04, 201936.6736.6736.3536.5335.673,242,200
Mar 01, 201936.7836.8536.6036.6935.833,610,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...