UK markets closed

SPDR EURO STOXX 50 ETF (FEZ)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
51.22+0.48 (+0.95%)
At close: 04:00PM EDT
51.22 0.00 (0.00%)
After hours: 05:34PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202451.3951.4851.0051.2251.22933,738
02 May 202450.7350.8550.3550.7450.741,860,600
01 May 202450.4250.9550.1150.3450.342,113,600
30 Apr 202451.0751.2550.4650.5050.50993,400
29 Apr 202451.4851.5651.3451.5151.51924,300
26 Apr 202451.4151.7651.3651.6751.671,087,400
25 Apr 202450.5151.2050.3851.1251.121,959,000
24 Apr 202451.6151.6151.1451.3751.373,256,900
23 Apr 202451.1051.6751.0051.5951.591,115,800
22 Apr 202450.3950.8750.3250.6750.671,140,200
19 Apr 202450.3150.4249.9250.1250.121,593,900
18 Apr 202450.2650.5450.0750.1850.181,323,000
17 Apr 202450.6850.6849.9650.2150.211,436,700
16 Apr 202450.1150.3849.8950.1450.142,746,500
15 Apr 202451.2051.2750.2450.2950.291,093,000
12 Apr 202450.5350.7750.1950.2650.262,262,400
11 Apr 202451.4351.4350.6151.3551.351,977,400
10 Apr 202451.1751.6351.0951.3751.371,897,900
09 Apr 202452.3252.4351.7652.0152.011,409,600
08 Apr 202452.3952.4652.2752.3252.32612,900
05 Apr 202451.7652.1151.6251.9851.981,485,000
04 Apr 202452.8452.8751.8351.9051.901,756,000
03 Apr 202452.1652.6052.1552.5152.511,032,200
02 Apr 202452.0452.0851.8852.0752.072,066,200
01 Apr 202452.6353.0252.6052.6752.672,403,100
28 Mar 202452.6252.6852.4952.5552.551,941,800
27 Mar 202452.6952.8152.5752.7952.791,146,600
26 Mar 202452.5952.6852.3452.3652.36963,900
25 Mar 202452.0852.4052.0752.2552.25330,100
22 Mar 202451.9052.1651.9052.0952.09516,400
21 Mar 202452.4352.5352.3452.3652.36992,400
20 Mar 202451.8252.6351.8152.6052.60992,800
19 Mar 202451.8452.0651.7451.8851.88652,600
18 Mar 202452.0452.0451.7151.7551.75519,700
18 Mar 20240.099 Dividend
15 Mar 202452.1952.2951.9552.1252.02601,400
14 Mar 202452.4152.4351.7952.0451.941,065,900
13 Mar 202452.4752.5952.3852.4552.35745,700
12 Mar 202451.7252.2451.4752.2452.14960,400
11 Mar 202451.6451.6851.3751.6451.54937,300
08 Mar 202452.2552.3051.7251.7551.654,088,500
07 Mar 202451.7652.2951.7052.2352.13675,200
06 Mar 202451.2451.4851.1851.3551.25575,500
05 Mar 202450.9551.1450.5550.7350.63599,400
04 Mar 202450.9851.1850.9551.0750.971,467,000
01 Mar 202450.6650.9350.4150.9150.813,174,000
29 Feb 202450.7450.8550.3850.7150.61940,600
28 Feb 202450.6250.7850.5650.6650.56766,700
27 Feb 202450.6650.8350.5550.7750.671,148,400
26 Feb 202450.5750.6250.4350.5350.431,122,400
23 Feb 202450.6050.6250.4150.4750.371,235,800
22 Feb 202450.2550.4950.1750.4450.341,702,300
21 Feb 202449.3549.6849.3449.6549.561,202,300
20 Feb 202449.3249.4049.1649.3349.24742,700
16 Feb 202449.0449.2648.9149.0148.922,461,300
15 Feb 202448.7949.1348.7849.1249.03811,700
14 Feb 202448.2448.5548.2248.5448.45549,800
13 Feb 202448.0348.1847.7147.8947.80787,200
12 Feb 202448.8049.0348.7848.8548.76516,800
09 Feb 202448.6148.8948.4848.8648.77398,400
08 Feb 202448.5448.6348.4548.5148.42570,200
07 Feb 202448.2548.3748.1048.3448.251,366,200
06 Feb 202447.9948.3347.9748.3348.24654,200
05 Feb 202447.7748.0247.5547.9447.85812,100
02 Feb 202448.1248.1747.9248.1248.03802,200
01 Feb 202448.0648.4547.9248.4348.34850,800
31 Jan 202448.4648.5347.7947.8547.761,963,200
30 Jan 202448.3748.4248.2248.3648.27693,200
29 Jan 202447.8748.2847.7948.2648.171,412,700
26 Jan 202448.0948.2048.0348.1048.011,116,500
25 Jan 202447.5747.6747.3647.6747.58926,300
24 Jan 202447.5947.7547.4047.4247.331,270,200
23 Jan 202446.3346.4946.2346.4946.40610,800
22 Jan 202446.6246.7546.5646.5846.49939,300
19 Jan 202446.2646.6246.1546.6146.522,140,700
18 Jan 202446.1146.4646.0346.4546.361,179,700
17 Jan 202445.6345.8245.4445.8045.711,463,000
16 Jan 202446.1646.3245.9846.0946.001,051,100
12 Jan 202447.0247.1646.8446.9546.86938,600
11 Jan 202447.0247.0846.4246.8946.801,447,100
10 Jan 202446.7547.0346.6546.9546.861,181,700
09 Jan 202446.6146.8046.5246.6946.602,221,800
08 Jan 202446.8847.2146.8347.2147.12757,600
05 Jan 202446.5447.0546.5046.6146.523,871,100
04 Jan 202446.5846.9446.5546.6846.591,280,300
03 Jan 202446.3946.6046.2446.4746.381,671,100
02 Jan 202447.2147.3347.0647.1247.031,443,900
29 Dec 202347.8748.0347.6847.8147.72765,900
28 Dec 202347.8847.9847.7447.7647.67971,400
27 Dec 202347.9648.1947.9248.1648.07829,800
26 Dec 202347.7348.0247.5747.9647.871,044,700
22 Dec 202347.7147.7747.4547.6147.522,106,600
21 Dec 202347.4747.7447.3347.7347.64784,200
20 Dec 202347.4547.5946.9646.9746.881,756,700
19 Dec 202347.4747.7047.4647.7047.612,073,000
18 Dec 202347.3047.3147.0947.2747.18772,800
18 Dec 20230.119 Dividend
15 Dec 202347.5547.7147.3447.3647.152,202,100
14 Dec 202347.7048.0047.5447.8447.633,198,100
13 Dec 202347.0447.6946.7447.6547.441,481,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...