NYSEArca - Delayed Quote USD

SPDR EURO STOXX 50 ETF (FEZ)

51.75 +0.69 (+1.35%)
At close: October 18 at 4:00 PM EDT
51.75 0.00 (0.00%)
After hours: October 18 at 4:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 51.63 51.75 51.51 51.75 51.75 277,791
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 9, 2024 51.75 52.16 51.75 52.12 52.12 306,900
Oct 8, 2024 51.91 52.07 51.76 51.91 51.91 611,200
Oct 7, 2024 52.05 52.12 51.72 51.90 51.90 435,600
Oct 4, 2024 51.87 52.16 51.77 52.12 52.12 766,200
Oct 3, 2024 51.85 51.99 51.58 51.74 51.74 513,900
Oct 2, 2024 52.22 52.40 52.01 52.29 52.29 407,900
Oct 1, 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 0.09 Dividend
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 51.96 777,600
Sep 19, 2024 52.54 52.90 52.26 52.72 52.63 1,414,200
Sep 18, 2024 51.64 52.16 51.35 51.49 51.41 799,000
Sep 17, 2024 51.81 51.84 51.42 51.62 51.54 373,700
Sep 16, 2024 51.42 51.66 51.31 51.65 51.57 433,300
Sep 13, 2024 51.20 51.52 51.20 51.36 51.28 1,146,300
Sep 12, 2024 50.64 51.15 50.47 51.12 51.04 611,300
Sep 11, 2024 50.45 50.79 49.86 50.76 50.68 789,000
Sep 10, 2024 50.33 50.34 49.83 50.22 50.14 922,200
Sep 9, 2024 50.43 50.67 50.37 50.57 50.49 2,554,500
Sep 6, 2024 51.16 51.24 50.10 50.16 50.08 2,840,900
Sep 5, 2024 51.23 51.38 51.03 51.11 51.03 1,832,100
Sep 4, 2024 51.21 51.60 51.19 51.36 51.28 557,600
Sep 3, 2024 52.35 52.36 51.48 51.59 51.51 1,579,200
Aug 30, 2024 52.60 52.68 52.22 52.53 52.44 596,600
Aug 29, 2024 52.61 52.78 52.30 52.39 52.30 622,600
Aug 28, 2024 52.36 52.45 52.01 52.25 52.16 340,000
Aug 27, 2024 52.34 52.53 52.25 52.44 52.35 545,100
Aug 26, 2024 52.33 52.43 52.22 52.29 52.20 269,400
Aug 23, 2024 52.02 52.56 51.98 52.54 52.45 561,700
Aug 22, 2024 52.20 52.23 51.66 51.69 51.61 466,500
Aug 21, 2024 51.95 52.25 51.82 52.17 52.08 486,100
Aug 20, 2024 51.64 51.78 51.49 51.66 51.58 754,600
Aug 19, 2024 51.34 51.72 51.27 51.67 51.59 1,440,100
Aug 16, 2024 50.72 51.05 50.72 51.00 50.92 411,800
Aug 15, 2024 50.30 50.67 50.28 50.60 50.52 1,426,100
Aug 14, 2024 49.74 49.82 49.62 49.81 49.73 1,603,400
Aug 13, 2024 48.90 49.46 48.85 49.46 49.38 648,500
Aug 12, 2024 48.83 48.92 48.59 48.67 48.59 1,269,300
Aug 9, 2024 48.57 48.93 48.47 48.85 48.77 1,382,000
Aug 8, 2024 48.45 48.83 48.25 48.76 48.68 2,073,700
Aug 7, 2024 48.60 48.87 47.96 47.98 47.90 1,797,300
Aug 6, 2024 47.40 48.07 47.36 47.74 47.66 1,152,500
Aug 5, 2024 47.24 48.12 47.11 47.72 47.64 4,797,700
Aug 2, 2024 48.58 48.67 48.17 48.45 48.37 969,100
Aug 1, 2024 49.68 49.80 48.68 48.93 48.85 701,300
Jul 31, 2024 50.41 50.57 50.17 50.31 50.23 941,200
Jul 30, 2024 50.07 50.14 49.73 49.93 49.85 648,200
Jul 29, 2024 49.89 49.99 49.57 49.79 49.71 541,200
Jul 26, 2024 50.21 50.54 50.13 50.45 50.37 917,600
Jul 25, 2024 49.61 50.16 49.34 49.73 49.65 1,164,400
Jul 24, 2024 50.45 50.51 49.90 49.94 49.86 1,046,900
Jul 23, 2024 50.84 50.90 50.67 50.71 50.63 1,127,100
Jul 22, 2024 50.90 51.09 50.75 51.05 50.97 1,646,200
Jul 19, 2024 50.24 50.28 50.01 50.06 49.98 3,087,200
Jul 18, 2024 51.22 51.25 50.43 50.54 50.46 1,508,900
Jul 17, 2024 51.04 51.24 50.87 50.93 50.85 1,908,700
Jul 16, 2024 51.39 51.62 51.24 51.62 51.54 2,271,300
Jul 15, 2024 52.08 52.10 51.58 51.65 51.57 1,104,400
Jul 12, 2024 52.00 52.54 52.00 52.32 52.23 1,402,800
Jul 11, 2024 51.78 51.84 51.44 51.48 51.40 1,338,300
Jul 10, 2024 50.97 51.39 50.96 51.35 51.27 1,410,100
Jul 9, 2024 50.88 50.89 50.46 50.62 50.54 1,046,300
Jul 8, 2024 51.68 51.76 51.20 51.27 51.19 1,528,600
Jul 5, 2024 51.68 51.68 51.14 51.57 51.49 1,468,400
Jul 3, 2024 50.99 51.22 50.89 51.22 51.14 1,200,400
Jul 2, 2024 50.06 50.38 50.02 50.36 50.28 1,111,200
Jul 1, 2024 50.77 50.86 50.36 50.59 50.51 1,719,200
Jun 28, 2024 49.83 50.12 49.78 50.03 49.95 1,923,800
Jun 27, 2024 50.19 50.32 49.94 50.10 50.02 3,850,200
Jun 26, 2024 49.85 50.18 49.77 50.09 50.01 1,486,200
Jun 25, 2024 50.14 50.55 50.03 50.50 50.42 899,700
Jun 24, 2024 1.07 Dividend
Jun 24, 2024 50.57 50.83 50.40 50.46 50.38 1,275,500
Jun 21, 2024 51.03 51.21 50.80 51.07 49.91 1,806,800
Jun 20, 2024 51.38 51.63 51.29 51.51 50.34 3,438,900
Jun 18, 2024 51.20 51.50 51.20 51.39 50.23 1,626,000
Jun 17, 2024 50.91 51.27 50.65 51.23 50.07 2,213,100
Jun 14, 2024 50.40 50.58 50.09 50.46 49.32 2,826,800
Jun 13, 2024 52.44 52.44 51.57 51.82 50.65 923,700
Jun 12, 2024 53.03 53.30 52.87 53.01 51.81 1,461,200
Jun 11, 2024 51.96 52.17 51.65 52.06 50.88 797,200
Jun 10, 2024 52.24 52.76 52.16 52.72 51.53 1,180,500
Jun 7, 2024 53.24 53.42 53.04 53.06 51.86 1,403,100
Jun 6, 2024 53.74 53.84 53.66 53.82 52.60 4,742,000
Jun 5, 2024 53.48 53.58 53.15 53.57 52.36 690,000
Jun 4, 2024 52.79 52.90 52.46 52.70 51.51 1,119,700
Jun 3, 2024 53.19 53.27 52.74 53.09 51.89 1,183,400
May 31, 2024 52.86 52.99 52.54 52.93 51.73 493,400
May 30, 2024 52.44 52.78 52.44 52.66 51.47 930,300
May 29, 2024 52.34 52.56 52.24 52.28 51.10 566,300
May 28, 2024 53.37 53.38 53.04 53.24 52.04 871,200
May 24, 2024 52.95 53.25 52.90 53.20 52.00 520,500
May 23, 2024 53.42 53.42 52.54 52.70 51.51 900,800
May 22, 2024 53.08 53.13 52.70 52.90 51.70 719,600
May 21, 2024 53.21 53.40 53.13 53.39 52.18 397,200
May 20, 2024 53.55 53.62 53.43 53.45 52.24 597,400
May 17, 2024 53.31 53.55 53.25 53.52 52.31 677,500
May 16, 2024 53.63 53.64 53.33 53.37 52.16 650,000
May 15, 2024 53.61 53.93 53.48 53.92 52.70 1,786,900
May 14, 2024 53.25 53.47 53.19 53.45 52.24 1,239,500
May 13, 2024 53.13 53.27 53.04 53.11 51.91 769,200
May 10, 2024 53.10 53.18 52.96 53.06 51.86 773,500
May 9, 2024 52.52 52.88 52.43 52.87 51.67 895,800
May 8, 2024 52.24 52.45 52.21 52.36 51.18 1,093,100
May 7, 2024 52.17 52.26 52.04 52.10 50.92 841,700
May 6, 2024 51.59 51.78 51.51 51.72 50.55 812,900
May 3, 2024 51.39 51.48 51.00 51.22 50.06 978,200
May 2, 2024 50.73 50.85 50.35 50.74 49.59 1,860,600
May 1, 2024 50.42 50.95 50.11 50.34 49.20 2,113,600
Apr 30, 2024 51.07 51.25 50.46 50.50 49.36 993,400
Apr 29, 2024 51.48 51.56 51.34 51.51 50.34 924,300
Apr 26, 2024 51.41 51.76 51.36 51.67 50.50 1,087,400
Apr 25, 2024 50.51 51.20 50.38 51.12 49.96 1,959,000
Apr 24, 2024 51.61 51.61 51.14 51.37 50.21 3,256,900
Apr 23, 2024 51.10 51.67 51.00 51.59 50.42 1,115,800
Apr 22, 2024 50.39 50.87 50.32 50.67 49.52 1,140,200
Apr 19, 2024 50.31 50.42 49.92 50.12 48.99 1,593,900
Apr 18, 2024 50.26 50.54 50.07 50.18 49.04 1,323,000
Apr 17, 2024 50.68 50.68 49.96 50.21 49.07 1,436,700
Apr 16, 2024 50.11 50.38 49.89 50.14 49.01 2,746,500
Apr 15, 2024 51.20 51.27 50.24 50.29 49.15 1,093,000
Apr 12, 2024 50.53 50.77 50.19 50.26 49.12 2,262,400
Apr 11, 2024 51.43 51.43 50.61 51.35 50.19 1,977,400
Apr 10, 2024 51.17 51.63 51.09 51.37 50.21 1,897,900
Apr 9, 2024 52.32 52.43 51.76 52.01 50.83 1,409,600
Apr 8, 2024 52.39 52.46 52.27 52.32 51.14 612,900
Apr 5, 2024 51.76 52.11 51.62 51.98 50.80 1,485,000
Apr 4, 2024 52.84 52.87 51.83 51.90 50.73 1,756,000
Apr 3, 2024 52.16 52.60 52.15 52.51 51.32 1,032,200
Apr 2, 2024 52.04 52.08 51.88 52.07 50.89 2,066,200
Apr 1, 2024 52.63 53.02 52.60 52.67 51.48 2,403,100
Mar 28, 2024 52.62 52.68 52.49 52.55 51.36 1,941,800
Mar 27, 2024 52.69 52.81 52.57 52.79 51.60 1,146,600
Mar 26, 2024 52.59 52.68 52.34 52.36 51.18 963,900
Mar 25, 2024 52.08 52.40 52.07 52.25 51.07 330,100
Mar 22, 2024 51.90 52.16 51.90 52.09 50.91 516,400
Mar 21, 2024 52.43 52.53 52.34 52.36 51.18 992,400
Mar 20, 2024 51.82 52.63 51.81 52.60 51.41 992,800
Mar 19, 2024 51.84 52.06 51.74 51.88 50.71 652,600
Mar 18, 2024 0.10 Dividend
Mar 18, 2024 52.04 52.04 51.71 51.75 50.58 519,700
Mar 15, 2024 52.19 52.29 51.95 52.12 50.84 601,400
Mar 14, 2024 52.41 52.43 51.79 52.04 50.77 1,065,900
Mar 13, 2024 52.47 52.59 52.38 52.45 51.17 745,700
Mar 12, 2024 51.72 52.24 51.47 52.24 50.96 960,400
Mar 11, 2024 51.64 51.68 51.37 51.64 50.38 937,300
Mar 8, 2024 52.25 52.30 51.72 51.75 50.48 4,088,500
Mar 7, 2024 51.76 52.29 51.70 52.23 50.95 675,200
Mar 6, 2024 51.24 51.48 51.18 51.35 50.09 575,500
Mar 5, 2024 50.95 51.14 50.55 50.73 49.49 599,400
Mar 4, 2024 50.98 51.18 50.95 51.07 49.82 1,467,000
Mar 1, 2024 50.66 50.93 50.41 50.91 49.66 3,174,000
Feb 29, 2024 50.74 50.85 50.38 50.71 49.47 940,600
Feb 28, 2024 50.62 50.78 50.56 50.66 49.42 766,700
Feb 27, 2024 50.66 50.83 50.55 50.77 49.53 1,148,400
Feb 26, 2024 50.57 50.62 50.43 50.53 49.29 1,122,400
Feb 23, 2024 50.60 50.62 50.41 50.47 49.23 1,235,800
Feb 22, 2024 50.25 50.49 50.17 50.44 49.20 1,702,300
Feb 21, 2024 49.35 49.68 49.34 49.65 48.43 1,202,300
Feb 20, 2024 49.32 49.40 49.16 49.33 48.12 742,700
Feb 16, 2024 49.04 49.26 48.91 49.01 47.81 2,461,300
Feb 15, 2024 48.79 49.13 48.78 49.12 47.92 811,700
Feb 14, 2024 48.24 48.55 48.22 48.54 47.35 549,800
Feb 13, 2024 48.03 48.18 47.71 47.89 46.72 787,200
Feb 12, 2024 48.80 49.03 48.78 48.85 47.65 516,800
Feb 9, 2024 48.61 48.89 48.48 48.86 47.66 398,400
Feb 8, 2024 48.54 48.63 48.45 48.51 47.32 570,200
Feb 7, 2024 48.25 48.37 48.10 48.34 47.16 1,366,200
Feb 6, 2024 47.99 48.33 47.97 48.33 47.15 654,200
Feb 5, 2024 47.77 48.02 47.55 47.94 46.77 812,100
Feb 2, 2024 48.12 48.17 47.92 48.12 46.94 802,200
Feb 1, 2024 48.06 48.45 47.92 48.43 47.24 850,800
Jan 31, 2024 48.46 48.53 47.79 47.85 46.68 1,963,200
Jan 30, 2024 48.37 48.42 48.22 48.36 47.18 693,200
Jan 29, 2024 47.87 48.28 47.79 48.26 47.08 1,412,700
Jan 26, 2024 48.09 48.20 48.03 48.10 46.92 1,116,500
Jan 25, 2024 47.57 47.67 47.36 47.67 46.50 926,300
Jan 24, 2024 47.59 47.75 47.40 47.42 46.26 1,270,200
Jan 23, 2024 46.33 46.49 46.23 46.49 45.35 610,800
Jan 22, 2024 46.62 46.75 46.56 46.58 45.44 939,300
Jan 19, 2024 46.26 46.62 46.15 46.61 45.47 2,140,700
Jan 18, 2024 46.11 46.46 46.03 46.45 45.31 1,179,700
Jan 17, 2024 45.63 45.82 45.44 45.80 44.68 1,463,000
Jan 16, 2024 46.16 46.32 45.98 46.09 44.96 1,051,100
Jan 12, 2024 47.02 47.16 46.84 46.95 45.80 938,600
Jan 11, 2024 47.02 47.08 46.42 46.89 45.74 1,447,100
Jan 10, 2024 46.75 47.03 46.65 46.95 45.80 1,181,700
Jan 9, 2024 46.61 46.80 46.52 46.69 45.55 2,221,800
Jan 8, 2024 46.88 47.21 46.83 47.21 46.05 757,600
Jan 5, 2024 46.54 47.05 46.50 46.61 45.47 3,871,100
Jan 4, 2024 46.58 46.94 46.55 46.68 45.54 1,280,300
Jan 3, 2024 46.39 46.60 46.24 46.47 45.33 1,671,100
Jan 2, 2024 47.21 47.33 47.06 47.12 45.97 1,443,900
Dec 29, 2023 47.87 48.03 47.68 47.81 46.64 765,900
Dec 28, 2023 47.88 47.98 47.74 47.76 46.59 971,400
Dec 27, 2023 47.96 48.19 47.92 48.16 46.98 829,800
Dec 26, 2023 47.73 48.02 47.57 47.96 46.79 1,044,700
Dec 22, 2023 47.71 47.77 47.45 47.61 46.44 2,106,600
Dec 21, 2023 47.47 47.74 47.33 47.73 46.56 784,200
Dec 20, 2023 47.45 47.59 46.96 46.97 45.82 1,756,700
Dec 19, 2023 47.47 47.70 47.46 47.70 46.53 2,073,000
Dec 18, 2023 0.12 Dividend
Dec 18, 2023 47.30 47.31 47.09 47.27 46.11 772,800
Dec 15, 2023 47.55 47.71 47.34 47.36 46.08 2,202,100
Dec 14, 2023 47.70 48.00 47.54 47.84 46.55 3,198,100
Dec 13, 2023 47.04 47.69 46.74 47.65 46.37 1,481,800
Dec 12, 2023 46.88 47.04 46.79 47.03 45.76 831,200
Dec 11, 2023 46.66 46.91 46.66 46.88 45.62 542,900
Dec 8, 2023 46.37 46.76 46.35 46.72 45.46 1,146,000
Dec 7, 2023 46.18 46.40 46.07 46.35 45.10 588,700
Dec 6, 2023 46.37 46.52 46.09 46.09 44.85 1,035,700
Dec 5, 2023 45.99 46.18 45.90 46.07 44.83 1,825,900
Dec 4, 2023 45.71 45.95 45.65 45.94 44.70 2,342,100
Dec 1, 2023 45.70 46.11 45.64 46.05 44.81 1,072,300
Nov 30, 2023 45.80 45.81 45.61 45.73 44.50 1,451,500
Nov 29, 2023 45.90 46.07 45.77 45.90 44.66 1,174,900
Nov 28, 2023 45.51 45.80 45.47 45.64 44.41 745,300
Nov 27, 2023 45.71 45.73 45.51 45.63 44.40 1,440,400
Nov 24, 2023 45.62 45.81 45.56 45.81 44.58 2,057,200
Nov 22, 2023 45.34 45.40 45.16 45.33 44.11 1,794,900
Nov 21, 2023 45.50 45.51 45.21 45.28 44.06 1,433,400
Nov 20, 2023 45.36 45.65 45.32 45.58 44.35 1,044,900
Nov 17, 2023 45.13 45.39 45.04 45.34 44.12 1,807,400
Nov 16, 2023 44.74 44.97 44.63 44.76 43.55 1,158,200
Nov 15, 2023 44.71 44.87 44.63 44.74 43.53 2,597,700
Nov 14, 2023 44.27 44.72 44.27 44.65 43.45 1,659,300
Nov 13, 2023 42.97 43.38 42.91 43.32 42.15 1,749,400
Nov 10, 2023 42.89 43.21 42.57 43.18 42.02 805,500
Nov 9, 2023 43.16 43.34 42.81 42.84 41.69 1,234,900
Nov 8, 2023 42.68 42.88 42.57 42.80 41.65 1,494,900
Nov 7, 2023 42.30 42.54 42.22 42.40 41.26 1,346,300
Nov 6, 2023 42.75 42.79 42.48 42.57 41.42 1,189,200
Nov 3, 2023 42.87 43.07 42.71 42.81 41.66 1,191,400
Nov 2, 2023 42.46 42.59 42.26 42.50 41.36 2,146,300
Nov 1, 2023 41.17 41.51 41.03 41.50 40.38 1,409,500
Oct 31, 2023 41.11 41.27 40.90 41.15 40.04 1,069,800
Oct 30, 2023 40.87 41.02 40.72 40.98 39.88 1,047,400
Oct 27, 2023 40.90 40.90 40.23 40.34 39.25 1,973,400
Oct 26, 2023 40.87 40.97 40.51 40.69 39.59 1,850,700
Oct 25, 2023 41.00 41.28 40.81 40.87 39.77 1,581,100
Oct 24, 2023 41.06 41.24 40.97 41.17 40.06 2,170,700
Oct 23, 2023 40.65 41.24 40.52 40.96 39.86 1,323,100
Oct 20, 2023 40.94 41.02 40.66 40.68 39.58 1,720,300
Oct 19, 2023 41.30 41.57 40.98 41.08 39.97 2,307,300

Related Tickers