SPDR® EURO STOXX 50 ETF (FEZ) Historical Stock Data
63.84 ↑0.01 (0.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FEZ is up 0.02% a day on average. There have been 17 days where SPDR® EURO STOXX 50 ETF closed green and 13 days where FEZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 64.09 | 63.84 | ↓$0.25 (-0.39%) | 63.77 | 64.20 | 738.74K |
| 2025-12-04 | 63.93 | 63.83 | ↓$0.10 (-0.16%) | 63.66 | 64.03 | 0.97M |
| 2025-12-03 | 63.58 | 63.88 | ↑$0.30 (0.47%) | 63.55 | 63.92 | 874.22K |
| 2025-12-02 | 63.37 | 63.48 | ↑$0.11 (0.17%) | 63.21 | 63.53 | 673.15K |
| 2025-12-01 | 62.91 | 62.98 | ↑$0.07 (0.11%) | 62.87 | 63.28 | 652.27K |
| 2025-11-28 | 62.81 | 63.08 | ↑$0.27 (0.43%) | 62.76 | 63.12 | 527.35K |
| 2025-11-26 | 62.39 | 62.73 | ↑$0.34 (0.54%) | 62.33 | 62.89 | 748.37K |
| 2025-11-25 | 61.61 | 61.97 | ↑$0.36 (0.58%) | 61.33 | 62.02 | 807.66K |
| 2025-11-24 | 61.00 | 60.98 | ↓$0.02 (-0.03%) | 60.76 | 61.30 | 1.11M |
| 2025-11-21 | 60.87 | 61.06 | ↑$0.19 (0.31%) | 60.46 | 61.22 | 1.64M |
| 2025-11-20 | 61.92 | 60.46 | ↓$1.46 (-2.36%) | 60.44 | 62.03 | 2.38M |
| 2025-11-19 | 61.41 | 61.33 | ↓$0.08 (-0.13%) | 61.12 | 61.74 | 1.17M |
| 2025-11-18 | 61.52 | 61.44 | ↓$0.08 (-0.13%) | 61.10 | 61.68 | 1.50M |
| 2025-11-17 | 62.54 | 62.21 | ↓$0.33 (-0.53%) | 61.97 | 62.76 | 1.59M |
| 2025-11-14 | 62.85 | 63.21 | ↑$0.36 (0.57%) | 62.78 | 63.34 | 1.26M |
| 2025-11-13 | 64.26 | 63.72 | ↓$0.54 (-0.84%) | 63.57 | 64.36 | 1.04M |
| 2025-11-12 | 64.02 | 64.21 | ↑$0.19 (0.30%) | 64.01 | 64.30 | 1.21M |
| 2025-11-11 | 63.37 | 63.60 | ↑$0.23 (0.36%) | 63.37 | 63.72 | 728.68K |
| 2025-11-10 | 62.72 | 62.99 | ↑$0.27 (0.43%) | 62.50 | 63.03 | 654.31K |
| 2025-11-07 | 61.63 | 62.17 | ↑$0.54 (0.88%) | 61.46 | 62.17 | 1.13M |
| 2025-11-06 | 62.20 | 61.94 | ↓$0.26 (-0.42%) | 61.80 | 62.32 | 1.05M |
| 2025-11-05 | 61.95 | 62.39 | ↑$0.44 (0.71%) | 61.84 | 62.49 | 623.98K |
| 2025-11-04 | 61.85 | 61.86 | ↑$0.01 (0.02%) | 61.61 | 62.26 | 844.89K |
| 2025-11-03 | 62.56 | 62.54 | ↓$0.02 (-0.03%) | 62.46 | 62.71 | 585.88K |
| 2025-10-31 | 62.64 | 62.48 | ↓$0.16 (-0.26%) | 62.20 | 62.64 | 1.13M |
| 2025-10-30 | 62.77 | 62.83 | ↑$0.06 (0.10%) | 62.77 | 63.15 | 3.42M |
| 2025-10-29 | 63.62 | 63.31 | ↓$0.31 (-0.49%) | 62.97 | 63.70 | 2.50M |
| 2025-10-28 | 63.48 | 63.49 | ↑$0.01 (0.02%) | 63.40 | 63.70 | 1.68M |
| 2025-10-27 | 63.32 | 63.57 | ↑$0.25 (0.39%) | 63.28 | 63.60 | 793.46K |
| 2025-10-24 | 63.01 | 63.00 | ↓$0.01 (-0.02%) | 62.92 | 63.09 | 708.49K |
Create an account or log in to view more rows.
$FEZ time to run
$FEZ it can go lower
$FEZ buying all the dips.
$FEZ oversold
$FEZ time to make a big run Monday morning. Let's get it! ????????????????????????????
$FEZ why is there no volume? Is that suspicious?
$FEZ looks like a loading
$FEZ lmao wtf was that
$FEZ go to the bathroom
come back to green! I like it!
$FEZ we need to get moving