SPDR® EURO STOXX 50 ETF (FEZ) Historical Stock Data

52.55 ↓0.24 (-0.45%)
As of March 28, 2024, 12:02pm EST.

Historical Data

In the past 30 trading days, FEZ is up 0.13% a day on average. There have been 18 days where SPDR® EURO STOXX 50 ETF closed green and 12 days where FEZ closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2752.6952.79↑$0.10 (0.19%)52.5752.811.15M
2024-03-2652.5952.36↓$0.23 (-0.44%)52.3552.680.96M
2024-03-2552.0852.25↑$0.17 (0.33%)52.0752.40330.10K
2024-03-2251.9052.09↑$0.19 (0.37%)51.9052.16516.38K
2024-03-2152.4352.36↓$0.07 (-0.13%)52.3452.530.99M
2024-03-2051.8252.60↑$0.78 (1.51%)51.8152.630.99M
2024-03-1951.8451.88↑$0.04 (0.08%)51.7452.06652.57K
2024-03-1852.0451.75↓$0.29 (-0.56%)51.7152.04517.02K
2024-03-1552.1952.12↓$0.07 (-0.13%)51.9552.29601.39K
2024-03-1452.4152.04↓$0.37 (-0.71%)51.7952.431.07M
2024-03-1352.4752.45↓$0.02 (-0.04%)52.3852.59745.70K
2024-03-1251.7252.24↑$0.52 (1.01%)51.4752.240.96M
2024-03-1151.6451.64↑$0.00 (0.00%)51.3751.680.94M
2024-03-0852.2551.75↓$0.50 (-0.96%)51.7252.304.09M
2024-03-0751.7652.23↑$0.47 (0.91%)51.7052.29675.19K
2024-03-0651.2451.35↑$0.11 (0.21%)51.1851.48566.66K
2024-03-0550.9550.73↓$0.22 (-0.43%)50.5551.13598.76K
2024-03-0450.9851.07↑$0.09 (0.18%)50.9551.181.47M
2024-03-0150.6650.91↑$0.25 (0.49%)50.4150.933.17M
2024-02-2950.7450.71↓$0.02 (-0.05%)50.3850.850.94M
2024-02-2850.6250.66↑$0.04 (0.08%)50.5650.78766.69K
2024-02-2750.6650.77↑$0.11 (0.22%)50.5550.831.15M
2024-02-2650.5750.53↓$0.04 (-0.08%)50.4450.621.12M
2024-02-2350.6050.47↓$0.13 (-0.26%)50.4150.621.24M
2024-02-2250.2550.44↑$0.19 (0.38%)50.1750.491.70M
2024-02-2149.3549.65↑$0.30 (0.61%)49.3449.681.20M
2024-02-2049.3249.33↑$0.01 (0.02%)49.1649.40725.26K
2024-02-1649.0449.01↓$0.03 (-0.06%)48.9149.262.46M
2024-02-1548.7949.12↑$0.33 (0.68%)48.7849.13811.75K
2024-02-1448.2448.54↑$0.30 (0.62%)48.2348.55549.79K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

aussie713

$FEZ gap it slap it ask it !

0 Like Report
mezzymez2

$FEZ the future is so bright .. I gotta wear shades..

0 Like Report
jchonnee

$FEZ Not another do nothing day

0 Like Report
4texin

$FEZ I love this stonk!

0 Like Report
aussie713

$FEZ make it rain
let’s see some green

0 Like Report
Clean_Teoth

$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

0 Like Report