SPDR® EURO STOXX 50 ETF (FEZ) Historical Stock Data
51.67 ↑0.55 (1.08%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FEZ is down -0.03% a day on average. There have been 15 days where SPDR® EURO STOXX 50 ETF closed green and 15 days where FEZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 51.41 | 51.67 | ↑$0.26 (0.51%) | 51.36 | 51.76 | 1.09M |
| 2024-04-25 | 50.51 | 51.12 | ↑$0.61 (1.21%) | 50.38 | 51.20 | 1.96M |
| 2024-04-24 | 51.61 | 51.37 | ↓$0.24 (-0.47%) | 51.14 | 51.61 | 3.26M |
| 2024-04-23 | 51.10 | 51.59 | ↑$0.49 (0.96%) | 51.00 | 51.67 | 1.11M |
| 2024-04-22 | 50.39 | 50.67 | ↑$0.28 (0.56%) | 50.32 | 50.87 | 1.14M |
| 2024-04-19 | 50.31 | 50.12 | ↓$0.19 (-0.38%) | 49.92 | 50.42 | 1.58M |
| 2024-04-18 | 50.26 | 50.18 | ↓$0.08 (-0.16%) | 50.07 | 50.54 | 1.32M |
| 2024-04-17 | 50.68 | 50.21 | ↓$0.47 (-0.93%) | 49.97 | 50.68 | 1.44M |
| 2024-04-16 | 50.11 | 50.14 | ↑$0.03 (0.06%) | 49.89 | 50.38 | 2.74M |
| 2024-04-15 | 51.20 | 50.29 | ↓$0.91 (-1.78%) | 50.25 | 51.27 | 1.09M |
| 2024-04-12 | 50.53 | 50.26 | ↓$0.27 (-0.53%) | 50.19 | 50.77 | 2.26M |
| 2024-04-11 | 51.43 | 51.35 | ↓$0.08 (-0.16%) | 50.61 | 51.43 | 1.98M |
| 2024-04-10 | 51.17 | 51.37 | ↑$0.20 (0.39%) | 51.09 | 51.63 | 1.90M |
| 2024-04-09 | 52.32 | 52.01 | ↓$0.31 (-0.59%) | 51.77 | 52.43 | 1.41M |
| 2024-04-08 | 52.39 | 52.32 | ↓$0.07 (-0.13%) | 52.27 | 52.46 | 608.55K |
| 2024-04-05 | 51.76 | 51.98 | ↑$0.22 (0.43%) | 51.62 | 52.11 | 1.48M |
| 2024-04-04 | 52.84 | 51.90 | ↓$0.94 (-1.78%) | 51.83 | 52.87 | 1.74M |
| 2024-04-03 | 52.16 | 52.51 | ↑$0.35 (0.67%) | 52.15 | 52.60 | 1.03M |
| 2024-04-02 | 52.04 | 52.07 | ↑$0.03 (0.06%) | 51.88 | 52.08 | 2.07M |
| 2024-04-01 | 52.63 | 52.67 | ↑$0.04 (0.08%) | 52.61 | 53.02 | 2.40M |
| 2024-03-28 | 52.62 | 52.55 | ↓$0.07 (-0.13%) | 52.49 | 52.68 | 1.64M |
| 2024-03-27 | 52.69 | 52.79 | ↑$0.10 (0.19%) | 52.57 | 52.81 | 1.15M |
| 2024-03-26 | 52.59 | 52.36 | ↓$0.23 (-0.44%) | 52.35 | 52.68 | 0.96M |
| 2024-03-25 | 52.08 | 52.25 | ↑$0.17 (0.33%) | 52.07 | 52.40 | 330.10K |
| 2024-03-22 | 51.90 | 52.09 | ↑$0.19 (0.37%) | 51.90 | 52.16 | 516.38K |
| 2024-03-21 | 52.43 | 52.36 | ↓$0.07 (-0.13%) | 52.34 | 52.53 | 0.99M |
| 2024-03-20 | 51.82 | 52.60 | ↑$0.78 (1.51%) | 51.81 | 52.63 | 0.99M |
| 2024-03-19 | 51.84 | 51.88 | ↑$0.04 (0.08%) | 51.74 | 52.06 | 652.57K |
| 2024-03-18 | 52.04 | 51.75 | ↓$0.29 (-0.56%) | 51.71 | 52.04 | 517.02K |
| 2024-03-15 | 52.19 | 52.12 | ↓$0.07 (-0.13%) | 51.95 | 52.29 | 601.39K |
Create an account or log in to view more rows.
$FEZ take what we can get
$FEZ gap it slap it ask it !
$FEZ the future is so bright .. I gotta wear shades..
$FEZ due for a spike!
$FEZ Not another do nothing day
$FEZ hopefully next week...
$FEZ is anyone really buying this shit
$FEZ I love this stonk!
$FEZ make it rain
let’s see some green
$FEZ who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is