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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 52.41 | 52.04 | ↓$0.37 (-0.71%) | 51.79 | 52.43 | 1.07M |
2024-03-13 | 52.47 | 52.45 | ↓$0.02 (-0.04%) | 52.38 | 52.59 | 745.70K |
2024-03-12 | 51.72 | 52.24 | ↑$0.52 (1.01%) | 51.47 | 52.24 | 0.96M |
2024-03-11 | 51.64 | 51.64 | ↑$0.00 (0.00%) | 51.37 | 51.68 | 0.94M |
2024-03-08 | 52.25 | 51.75 | ↓$0.50 (-0.96%) | 51.72 | 52.30 | 4.09M |
2024-03-07 | 51.76 | 52.23 | ↑$0.47 (0.91%) | 51.70 | 52.29 | 675.19K |
2024-03-06 | 51.24 | 51.35 | ↑$0.11 (0.21%) | 51.18 | 51.48 | 566.66K |
2024-03-05 | 50.95 | 50.73 | ↓$0.22 (-0.43%) | 50.55 | 51.13 | 598.76K |
2024-03-04 | 50.98 | 51.07 | ↑$0.09 (0.18%) | 50.95 | 51.18 | 1.47M |
2024-03-01 | 50.66 | 50.91 | ↑$0.25 (0.49%) | 50.41 | 50.93 | 3.17M |
2024-02-29 | 50.74 | 50.71 | ↓$0.02 (-0.05%) | 50.38 | 50.85 | 0.94M |
2024-02-28 | 50.62 | 50.66 | ↑$0.04 (0.08%) | 50.56 | 50.78 | 766.69K |
2024-02-27 | 50.66 | 50.77 | ↑$0.11 (0.22%) | 50.55 | 50.83 | 1.15M |
2024-02-26 | 50.57 | 50.53 | ↓$0.04 (-0.08%) | 50.44 | 50.62 | 1.12M |
2024-02-23 | 50.60 | 50.47 | ↓$0.13 (-0.26%) | 50.41 | 50.62 | 1.24M |
2024-02-22 | 50.25 | 50.44 | ↑$0.19 (0.38%) | 50.17 | 50.49 | 1.70M |
2024-02-21 | 49.35 | 49.65 | ↑$0.30 (0.61%) | 49.34 | 49.68 | 1.20M |
2024-02-20 | 49.32 | 49.33 | ↑$0.01 (0.02%) | 49.16 | 49.40 | 725.26K |
2024-02-16 | 49.04 | 49.01 | ↓$0.03 (-0.06%) | 48.91 | 49.26 | 2.46M |
2024-02-15 | 48.79 | 49.12 | ↑$0.33 (0.68%) | 48.78 | 49.13 | 811.75K |
2024-02-14 | 48.24 | 48.54 | ↑$0.30 (0.62%) | 48.23 | 48.55 | 549.79K |
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