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

43.69 ↑0.13 (0.30%)

As of Market Close on January 26th, 2023.

Historical Data

In the past 30 trading days, FEZ is up 0.12% 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
2023-01-26	43.56	43.69	↑$0.13 (0.30%)	43.29	43.69	1.55M
2023-01-25	43.01	43.56	↑$0.55 (1.28%)	42.98	43.58	1.67M
2023-01-24	43.03	43.31	↑$0.28 (0.65%)	42.89	43.34	1.09M
2023-01-23	42.91	43.29	↑$0.38 (0.89%)	42.86	43.34	2.29M
2023-01-20	42.55	43.00	↑$0.45 (1.06%)	42.46	43.03	1.88M
2023-01-19	42.55	42.58	↑$0.03 (0.07%)	42.30	42.65	2.35M
2023-01-18	43.66	42.89	↓$0.77 (-1.76%)	42.87	43.70	4.36M
2023-01-17	43.31	43.16	↓$0.15 (-0.35%)	43.02	43.52	2.30M
2023-01-13	42.72	43.25	↑$0.53 (1.24%)	42.72	43.25	3.74M
2023-01-12	42.67	42.97	↑$0.30 (0.70%)	42.25	43.06	2.15M
2023-01-11	42.26	42.38	↑$0.12 (0.28%)	42.12	42.39	1.98M
2023-01-10	41.66	41.90	↑$0.24 (0.58%)	41.58	41.92	2.51M
2023-01-09	41.63	41.55	↓$0.08 (-0.19%)	41.55	41.98	3.02M
2023-01-06	40.09	41.10	↑$1.01 (2.52%)	39.91	41.14	2.48M
2023-01-05	39.97	39.90	↓$0.07 (-0.18%)	39.85	40.12	2.34M
2023-01-04	40.24	40.35	↑$0.11 (0.27%)	40.01	40.46	3.41M
2023-01-03	39.43	39.27	↓$0.16 (-0.41%)	39.06	39.65	1.98M
2022-12-30	38.86	38.70	↓$0.16 (-0.41%)	38.63	39.01	2.16M
2022-12-29	39.02	39.26	↑$0.24 (0.62%)	38.99	39.35	1.58M
2022-12-28	39.01	38.48	↓$0.53 (-1.36%)	38.48	39.12	1.12M
2022-12-27	38.98	38.95	↓$0.03 (-0.08%)	38.89	39.11	1.67M
2022-12-23	38.59	38.86	↑$0.27 (0.70%)	38.48	38.88	2.81M
2022-12-22	39.03	38.82	↓$0.21 (-0.54%)	38.41	39.03	1.52M
2022-12-21	38.99	39.26	↑$0.27 (0.69%)	38.93	39.37	2.66M
2022-12-20	38.53	38.62	↑$0.09 (0.23%)	38.48	38.79	1.64M
2022-12-19	38.69	38.52	↓$0.17 (-0.44%)	38.43	38.80	1.72M
2022-12-16	38.74	38.76	↑$0.02 (0.05%)	38.54	38.93	3.36M
2022-12-15	39.71	39.12	↓$0.59 (-1.49%)	38.97	39.81	4.06M
2022-12-14	40.57	40.49	↓$0.08 (-0.20%)	40.21	40.80	2.47M
2022-12-13	41.11	40.59	↓$0.52 (-1.26%)	40.31	41.24	3.60M