SPDR® EURO STOXX 50 ETF (FEZ) Historical Stock Data
50.45 ↑0.72 (1.45%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FEZ is down -0.04% a day on average. There have been 16 days where SPDR® EURO STOXX 50 ETF closed green and 14 days where FEZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 50.21 | 50.45 | ↑$0.24 (0.48%) | 50.13 | 50.54 | 0.92M |
| 2024-07-25 | 49.61 | 49.73 | ↑$0.12 (0.24%) | 49.34 | 50.16 | 1.16M |
| 2024-07-24 | 50.45 | 49.94 | ↓$0.51 (-1.01%) | 49.90 | 50.51 | 1.05M |
| 2024-07-23 | 50.84 | 50.71 | ↓$0.13 (-0.26%) | 50.68 | 50.90 | 875.63K |
| 2024-07-22 | 50.90 | 51.05 | ↑$0.15 (0.29%) | 50.75 | 51.08 | 1.35M |
| 2024-07-19 | 50.24 | 50.06 | ↓$0.18 (-0.36%) | 50.01 | 50.27 | 3.08M |
| 2024-07-18 | 51.22 | 50.54 | ↓$0.68 (-1.33%) | 50.43 | 51.25 | 1.51M |
| 2024-07-17 | 51.04 | 50.93 | ↓$0.11 (-0.22%) | 50.87 | 51.23 | 1.81M |
| 2024-07-16 | 51.39 | 51.62 | ↑$0.23 (0.45%) | 51.24 | 51.62 | 2.27M |
| 2024-07-15 | 52.08 | 51.65 | ↓$0.43 (-0.83%) | 51.58 | 52.10 | 1.10M |
| 2024-07-12 | 52.00 | 52.32 | ↑$0.32 (0.62%) | 52.00 | 52.54 | 1.40M |
| 2024-07-11 | 51.78 | 51.48 | ↓$0.30 (-0.58%) | 51.44 | 51.84 | 1.34M |
| 2024-07-10 | 50.97 | 51.35 | ↑$0.38 (0.75%) | 50.97 | 51.39 | 1.41M |
| 2024-07-09 | 50.88 | 50.62 | ↓$0.26 (-0.51%) | 50.46 | 50.89 | 1.05M |
| 2024-07-08 | 51.68 | 51.27 | ↓$0.41 (-0.79%) | 51.20 | 51.76 | 1.52M |
| 2024-07-05 | 51.68 | 51.57 | ↓$0.11 (-0.21%) | 51.14 | 51.68 | 1.47M |
| 2024-07-03 | 50.99 | 51.22 | ↑$0.23 (0.45%) | 50.89 | 51.22 | 1.19M |
| 2024-07-02 | 50.06 | 50.36 | ↑$0.30 (0.60%) | 50.02 | 50.38 | 1.11M |
| 2024-07-01 | 50.77 | 50.59 | ↓$0.18 (-0.35%) | 50.36 | 50.86 | 1.72M |
| 2024-06-28 | 49.83 | 50.03 | ↑$0.20 (0.40%) | 49.78 | 50.12 | 1.92M |
| 2024-06-27 | 50.19 | 50.10 | ↓$0.09 (-0.18%) | 49.94 | 50.32 | 3.85M |
| 2024-06-26 | 49.85 | 50.09 | ↑$0.24 (0.48%) | 49.77 | 50.18 | 1.49M |
| 2024-06-25 | 50.14 | 50.50 | ↑$0.36 (0.72%) | 50.03 | 50.55 | 899.73K |
| 2024-06-24 | 50.57 | 50.46 | ↓$0.11 (-0.22%) | 50.40 | 50.83 | 1.28M |
| 2024-06-21 | 51.03 | 51.07 | ↑$0.04 (0.08%) | 50.80 | 51.21 | 1.81M |
| 2024-06-20 | 51.38 | 51.51 | ↑$0.13 (0.25%) | 51.33 | 51.63 | 3.41M |
| 2024-06-18 | 51.20 | 51.39 | ↑$0.19 (0.37%) | 51.20 | 51.50 | 1.63M |
| 2024-06-17 | 50.91 | 51.23 | ↑$0.32 (0.63%) | 50.65 | 51.27 | 2.21M |
| 2024-06-14 | 50.40 | 50.46 | ↑$0.06 (0.12%) | 50.09 | 50.58 | 2.49M |
| 2024-06-13 | 52.44 | 51.82 | ↓$0.62 (-1.18%) | 51.58 | 52.44 | 794.15K |
Create an account or log in to view more rows.
$FEZ Exciting times ahead people.
$FEZ watch for another rejection up here
$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!