SPDR EURO STOXX 50 ETF (FEZ)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

47.81

+0.08

(+0.18%)

As of 01:23PM EST. Market open.

Advertisement

Time Period:

Nov 22, 2023 - Nov 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 22, 2024	47.45	47.83	47.44	47.81	47.81	1,262,933
Nov 21, 2024	47.59	47.78	47.41	47.72	47.72	2,102,800
Nov 20, 2024	47.83	47.89	47.45	47.82	47.82	1,132,800
Nov 19, 2024	47.62	48.18	47.58	48.05	48.05	2,053,100
Nov 18, 2024	47.99	48.47	47.99	48.34	48.34	681,900
Nov 15, 2024	48.37	48.38	48.06	48.18	48.18	1,503,200
Nov 14, 2024	48.64	48.78	48.27	48.32	48.32	2,314,100
Nov 13, 2024	47.87	47.93	47.37	47.91	47.91	4,212,200
Nov 12, 2024	48.73	48.75	47.94	48.16	48.16	1,860,200
Nov 11, 2024	49.51	49.58	49.18	49.18	49.18	1,146,300
Nov 08, 2024	49.50	49.51	49.07	49.36	49.36	1,539,700
Nov 07, 2024	50.03	50.34	49.89	50.28	50.28	1,853,100
Nov 06, 2024	49.44	49.51	49.04	49.38	49.38	3,576,100
Nov 05, 2024	50.51	50.99	50.48	50.80	50.80	402,200
Nov 04, 2024	50.65	50.75	50.30	50.34	50.34	266,300
Nov 01, 2024	50.56	50.67	50.33	50.43	50.43	555,800
Oct 31, 2024	50.38	50.38	49.81	50.25	50.25	1,597,900
Oct 30, 2024	50.40	50.82	50.35	50.61	50.61	1,266,500
Oct 29, 2024	51.13	51.25	50.96	51.10	51.10	899,500
Oct 28, 2024	51.02	51.39	50.99	51.30	51.30	895,800
Oct 25, 2024	51.19	51.22	50.70	50.78	50.78	473,700
Oct 24, 2024	51.20	51.21	50.77	50.98	50.98	574,000
Oct 23, 2024	50.66	50.82	50.36	50.58	50.58	358,500
Oct 22, 2024	50.95	51.02	50.83	50.90	50.90	375,400
Oct 21, 2024	51.45	51.50	51.04	51.09	51.09	262,100
Oct 18, 2024	51.63	51.75	51.51	51.75	51.75	277,800
Oct 17, 2024	51.29	51.32	51.05	51.06	51.06	789,300
Oct 16, 2024	51.13	51.16	50.88	50.99	50.99	511,600
Oct 15, 2024	52.36	52.39	51.10	51.26	51.26	1,096,400
Oct 14, 2024	52.28	52.64	52.26	52.63	52.63	248,100
Oct 11, 2024	51.95	52.32	51.95	52.32	52.32	332,400
Oct 10, 2024	52.00	52.00	51.69	51.99	51.99	440,300
Oct 09, 2024	51.75	52.16	51.75	52.12	52.12	306,900
Oct 08, 2024	51.91	52.07	51.76	51.91	51.91	611,200
Oct 07, 2024	52.05	52.12	51.72	51.90	51.90	435,600
Oct 04, 2024	51.87	52.16	51.77	52.12	52.12	766,200
Oct 03, 2024	51.85	51.99	51.58	51.74	51.74	513,900
Oct 02, 2024	52.22	52.40	52.01	52.29	52.29	407,900
Oct 01, 2024	52.99	53.06	52.10	52.41	52.41	707,400
Sep 30, 2024	53.53	53.56	52.99	53.24	53.24	588,600
Sep 27, 2024	54.03	54.16	53.74	53.81	53.81	718,000
Sep 26, 2024	53.57	53.91	53.41	53.81	53.81	757,200
Sep 25, 2024	52.65	52.67	52.20	52.22	52.22	384,300
Sep 24, 2024	52.43	52.72	52.32	52.71	52.71	563,000
Sep 23, 2024	51.94	52.00	51.81	51.94	51.94	509,000
Sep 20, 2024	52.31	52.32	51.87	52.04	52.04	777,600
Sep 19, 2024	52.54	52.90	52.26	52.72	52.72	1,414,200
Sep 18, 2024	51.64	52.16	51.35	51.49	51.49	799,000
Sep 17, 2024	51.81	51.84	51.42	51.62	51.62	373,700
Sep 16, 2024	51.42	51.66	51.31	51.65	51.65	433,300
Sep 13, 2024	51.20	51.52	51.20	51.36	51.36	1,146,300
Sep 12, 2024	50.64	51.15	50.47	51.12	51.12	611,300
Sep 11, 2024	50.45	50.79	49.86	50.76	50.76	789,000
Sep 10, 2024	50.33	50.34	49.83	50.22	50.22	922,200
Sep 09, 2024	50.43	50.67	50.37	50.57	50.57	2,554,500
Sep 06, 2024	51.16	51.24	50.10	50.16	50.16	2,840,900
Sep 05, 2024	51.23	51.38	51.03	51.11	51.11	1,832,100
Sep 04, 2024	51.21	51.60	51.19	51.36	51.36	557,600
Sep 03, 2024	52.35	52.36	51.48	51.59	51.59	1,579,200
Aug 30, 2024	52.60	52.68	52.22	52.53	52.53	596,600
Aug 29, 2024	52.61	52.78	52.30	52.39	52.39	622,600
Aug 28, 2024	52.36	52.45	52.01	52.25	52.25	340,000
Aug 27, 2024	52.34	52.53	52.25	52.44	52.44	545,100
Aug 26, 2024	52.33	52.43	52.22	52.29	52.29	269,400
Aug 23, 2024	52.02	52.56	51.98	52.54	52.54	561,700
Aug 22, 2024	52.20	52.23	51.66	51.69	51.69	466,500
Aug 21, 2024	51.95	52.25	51.82	52.17	52.17	486,100
Aug 20, 2024	51.64	51.78	51.49	51.66	51.66	754,600
Aug 19, 2024	51.34	51.72	51.27	51.67	51.67	1,440,100
Aug 16, 2024	50.72	51.05	50.72	51.00	51.00	411,800
Aug 15, 2024	50.30	50.67	50.28	50.60	50.60	1,426,100
Aug 14, 2024	49.74	49.82	49.62	49.81	49.81	1,603,400
Aug 13, 2024	48.90	49.46	48.85	49.46	49.46	648,500
Aug 12, 2024	48.83	48.92	48.59	48.67	48.67	1,269,300
Aug 09, 2024	48.57	48.93	48.47	48.85	48.85	1,382,000
Aug 08, 2024	48.45	48.83	48.25	48.76	48.76	2,073,700
Aug 07, 2024	48.60	48.87	47.96	47.98	47.98	1,797,300
Aug 06, 2024	47.40	48.07	47.36	47.74	47.74	1,152,500
Aug 05, 2024	47.24	48.12	47.11	47.72	47.72	4,797,700
Aug 02, 2024	48.58	48.67	48.17	48.45	48.45	969,100
Aug 01, 2024	49.68	49.80	48.68	48.93	48.93	701,300
Jul 31, 2024	50.41	50.57	50.17	50.31	50.31	941,200
Jul 30, 2024	50.07	50.14	49.73	49.93	49.93	648,200
Jul 29, 2024	49.89	49.99	49.57	49.79	49.79	541,200
Jul 26, 2024	50.21	50.54	50.13	50.45	50.45	917,600
Jul 25, 2024	49.61	50.16	49.34	49.73	49.73	1,164,400
Jul 24, 2024	50.45	50.51	49.90	49.94	49.94	1,046,900
Jul 23, 2024	50.84	50.90	50.67	50.71	50.71	1,127,100
Jul 22, 2024	50.90	51.09	50.75	51.05	51.05	1,646,200
Jul 19, 2024	50.24	50.28	50.01	50.06	50.06	3,087,200
Jul 18, 2024	51.22	51.25	50.43	50.54	50.54	1,508,900
Jul 17, 2024	51.04	51.24	50.87	50.93	50.93	1,908,700
Jul 16, 2024	51.39	51.62	51.24	51.62	51.62	2,271,300
Jul 15, 2024	52.08	52.10	51.58	51.65	51.65	1,104,400
Jul 12, 2024	52.00	52.54	52.00	52.32	52.32	1,402,800
Jul 11, 2024	51.78	51.84	51.44	51.48	51.48	1,338,300
Jul 10, 2024	50.97	51.39	50.96	51.35	51.35	1,410,100
Jul 09, 2024	50.88	50.89	50.46	50.62	50.62	1,046,300
Jul 08, 2024	51.68	51.76	51.20	51.27	51.27	1,528,600
Jul 05, 2024	51.68	51.68	51.14	51.57	51.57	1,468,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,971.50+22.79(+0.38%)

Dow 3044,230.36+360.01(+0.82%)

Nasdaq19,018.96+46.54(+0.25%)

Russell 20002,403.77+39.75(+1.68%)

Crude Oil71.32+1.22(+1.74%)

Gold2,710.70+35.80(+1.34%)

SPDR EURO STOXX 50 ETF (FEZ)

S&P 500
5,971.50
+22.79(+0.38%)

Dow 30
44,230.36
+360.01(+0.82%)

Nasdaq
19,018.96
+46.54(+0.25%)

Russell 2000
2,403.77
+39.75(+1.68%)

Crude Oil
71.32
+1.22(+1.74%)

Gold
2,710.70
+35.80(+1.34%)