SPDR EURO STOXX 50 ETF (FEZ)
NYSEARCA: FEZ · Real-Time Price · USD
64.39
-0.34 (-0.53%)
Dec 31, 2025, 4:00 PM EST - Market closed
FEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 64.70 | 64.70 | 64.37 | 64.39 | 64.39 | -0.53% | 2,337,029 |
| Dec 30, 2025 | 64.79 | 65.06 | 64.72 | 64.73 | 64.73 | 0.64% | 1,210,857 |
| Dec 29, 2025 | 64.45 | 64.53 | 64.24 | 64.32 | 64.32 | -0.62% | 1,990,594 |
| Dec 26, 2025 | 64.59 | 64.72 | 64.48 | 64.72 | 64.72 | 0.29% | 2,015,488 |
| Dec 24, 2025 | 64.45 | 64.55 | 64.37 | 64.53 | 64.53 | 0.23% | 683,298 |
| Dec 23, 2025 | 64.26 | 64.42 | 64.22 | 64.38 | 64.38 | 0.22% | 1,598,419 |
| Dec 22, 2025 | 64.21 | 64.29 | 64.09 | 64.24 | 64.24 | -0.59% | 966,437 |
| Dec 19, 2025 | 64.62 | 64.85 | 64.54 | 64.62 | 64.11 | 0.51% | 1,044,225 |
| Dec 18, 2025 | 64.58 | 64.65 | 64.12 | 64.29 | 63.78 | 0.77% | 901,010 |
| Dec 17, 2025 | 64.15 | 64.32 | 63.77 | 63.80 | 63.29 | -1.15% | 1,265,389 |
| Dec 16, 2025 | 64.67 | 64.78 | 64.29 | 64.54 | 64.03 | -0.29% | 1,671,732 |
| Dec 15, 2025 | 64.83 | 64.90 | 64.55 | 64.73 | 64.22 | 0.45% | 1,496,877 |
| Dec 12, 2025 | 64.96 | 65.05 | 64.24 | 64.44 | 63.93 | -0.79% | 1,711,066 |
| Dec 11, 2025 | 64.76 | 65.04 | 64.61 | 64.95 | 64.43 | 1.04% | 2,391,069 |
| Dec 10, 2025 | 63.57 | 64.36 | 63.54 | 64.28 | 63.77 | 1.04% | 1,310,804 |
| Dec 9, 2025 | 63.71 | 63.85 | 63.57 | 63.62 | 63.11 | -0.28% | 921,826 |
| Dec 8, 2025 | 63.90 | 63.98 | 63.60 | 63.80 | 63.29 | -0.06% | 1,472,998 |
| Dec 5, 2025 | 64.09 | 64.20 | 63.77 | 63.84 | 63.33 | 0.02% | 800,875 |
| Dec 4, 2025 | 63.93 | 64.03 | 63.66 | 63.83 | 63.32 | -0.08% | 967,179 |
| Dec 3, 2025 | 63.58 | 63.93 | 63.54 | 63.88 | 63.37 | 0.63% | 879,409 |
| Dec 2, 2025 | 63.37 | 63.53 | 63.21 | 63.48 | 62.98 | 0.79% | 740,604 |
| Dec 1, 2025 | 62.91 | 63.28 | 62.87 | 62.98 | 62.48 | -0.16% | 685,643 |
| Nov 28, 2025 | 62.81 | 63.12 | 62.75 | 63.08 | 62.58 | 0.56% | 527,346 |
| Nov 26, 2025 | 62.39 | 62.89 | 62.33 | 62.73 | 62.23 | 1.23% | 763,974 |
| Nov 25, 2025 | 61.61 | 62.02 | 61.33 | 61.97 | 61.48 | 1.62% | 807,662 |
| Nov 24, 2025 | 61.00 | 61.30 | 60.75 | 60.98 | 60.50 | -0.13% | 1,364,421 |
| Nov 21, 2025 | 60.87 | 61.22 | 60.45 | 61.06 | 60.57 | 0.99% | 1,731,056 |
| Nov 20, 2025 | 61.92 | 62.03 | 60.43 | 60.46 | 59.98 | -1.42% | 2,380,312 |
| Nov 19, 2025 | 61.41 | 61.75 | 61.11 | 61.33 | 60.84 | -0.18% | 1,283,985 |
| Nov 18, 2025 | 61.52 | 61.68 | 61.10 | 61.44 | 60.95 | -1.24% | 1,591,289 |
| Nov 17, 2025 | 62.54 | 62.76 | 61.96 | 62.21 | 61.72 | -1.58% | 1,586,302 |
| Nov 14, 2025 | 62.85 | 63.34 | 62.78 | 63.21 | 62.71 | -0.80% | 1,327,116 |
| Nov 13, 2025 | 64.26 | 64.36 | 63.56 | 63.72 | 63.21 | -0.76% | 1,038,075 |
| Nov 12, 2025 | 64.02 | 64.30 | 64.01 | 64.21 | 63.70 | 0.96% | 1,207,928 |
| Nov 11, 2025 | 63.37 | 63.73 | 63.37 | 63.60 | 63.09 | 0.97% | 810,205 |
| Nov 10, 2025 | 62.72 | 63.03 | 62.50 | 62.99 | 62.49 | 1.32% | 689,436 |
| Nov 7, 2025 | 61.63 | 62.17 | 61.46 | 62.17 | 61.68 | 0.37% | 1,129,320 |
| Nov 6, 2025 | 62.20 | 62.32 | 61.80 | 61.94 | 61.45 | -0.72% | 1,051,634 |
| Nov 5, 2025 | 61.95 | 62.49 | 61.84 | 62.39 | 61.89 | 0.86% | 739,381 |
| Nov 4, 2025 | 61.85 | 62.26 | 61.61 | 61.86 | 61.37 | -1.09% | 845,874 |
| Nov 3, 2025 | 62.56 | 62.71 | 62.46 | 62.54 | 62.04 | 0.10% | 633,336 |
| Oct 31, 2025 | 62.64 | 62.65 | 62.20 | 62.48 | 61.98 | -0.56% | 1,132,455 |
| Oct 30, 2025 | 62.77 | 63.15 | 62.77 | 62.83 | 62.33 | -0.76% | 3,418,863 |
| Oct 29, 2025 | 63.62 | 63.70 | 62.96 | 63.31 | 62.81 | -0.28% | 2,496,997 |
| Oct 28, 2025 | 63.48 | 63.70 | 63.40 | 63.49 | 62.99 | -0.13% | 1,745,516 |
| Oct 27, 2025 | 63.32 | 63.60 | 63.28 | 63.57 | 63.06 | 0.90% | 793,559 |
| Oct 24, 2025 | 63.01 | 63.09 | 62.91 | 63.00 | 62.50 | 0.05% | 708,486 |
| Oct 23, 2025 | 62.75 | 63.08 | 62.74 | 62.97 | 62.47 | 0.69% | 1,185,023 |
| Oct 22, 2025 | 62.84 | 62.92 | 62.23 | 62.54 | 62.04 | -0.57% | 1,777,710 |
| Oct 21, 2025 | 63.10 | 63.26 | 62.88 | 62.90 | 62.40 | -0.79% | 1,430,063 |