SPDR EURO STOXX 50 ETF (FEZ)
NYSEARCA: FEZ · Real-Time Price · USD
62.73
+0.76 (1.23%)
Nov 26, 2025, 4:00 PM EST - Market closed
FEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 62.39 | 62.89 | 62.33 | 62.73 | 62.73 | 1.23% | 747,715 |
| Nov 25, 2025 | 61.61 | 62.02 | 61.33 | 61.97 | 61.97 | 1.62% | 807,662 |
| Nov 24, 2025 | 61.00 | 61.30 | 60.75 | 60.98 | 60.98 | -0.13% | 1,364,420 |
| Nov 21, 2025 | 60.87 | 61.22 | 60.45 | 61.06 | 61.06 | 0.99% | 1,730,813 |
| Nov 20, 2025 | 61.92 | 62.03 | 60.43 | 60.46 | 60.46 | -1.42% | 2,379,971 |
| Nov 19, 2025 | 61.41 | 61.75 | 61.11 | 61.33 | 61.33 | -0.18% | 1,283,985 |
| Nov 18, 2025 | 61.52 | 61.68 | 61.10 | 61.44 | 61.44 | -1.24% | 1,591,289 |
| Nov 17, 2025 | 62.54 | 62.76 | 61.96 | 62.21 | 62.21 | -1.58% | 1,586,302 |
| Nov 14, 2025 | 62.85 | 63.34 | 62.78 | 63.21 | 63.21 | -0.80% | 1,327,116 |
| Nov 13, 2025 | 64.26 | 64.36 | 63.56 | 63.72 | 63.72 | -0.76% | 1,038,075 |
| Nov 12, 2025 | 64.02 | 64.30 | 64.01 | 64.21 | 64.21 | 0.96% | 1,207,928 |
| Nov 11, 2025 | 63.37 | 63.73 | 63.37 | 63.60 | 63.60 | 0.97% | 810,205 |
| Nov 10, 2025 | 62.72 | 63.03 | 62.50 | 62.99 | 62.99 | 1.32% | 689,436 |
| Nov 7, 2025 | 61.63 | 62.17 | 61.46 | 62.17 | 62.17 | 0.37% | 1,129,320 |
| Nov 6, 2025 | 62.20 | 62.32 | 61.80 | 61.94 | 61.94 | -0.72% | 1,051,634 |
| Nov 5, 2025 | 61.95 | 62.49 | 61.84 | 62.39 | 62.39 | 0.86% | 739,381 |
| Nov 4, 2025 | 61.85 | 62.26 | 61.61 | 61.86 | 61.86 | -1.09% | 845,874 |
| Nov 3, 2025 | 62.56 | 62.71 | 62.46 | 62.54 | 62.54 | 0.10% | 633,336 |
| Oct 31, 2025 | 62.64 | 62.65 | 62.20 | 62.48 | 62.48 | -0.56% | 1,132,455 |
| Oct 30, 2025 | 62.77 | 63.15 | 62.77 | 62.83 | 62.83 | -0.76% | 3,418,863 |
| Oct 29, 2025 | 63.62 | 63.70 | 62.96 | 63.31 | 63.31 | -0.28% | 2,496,997 |
| Oct 28, 2025 | 63.48 | 63.70 | 63.40 | 63.49 | 63.49 | -0.13% | 1,745,516 |
| Oct 27, 2025 | 63.32 | 63.60 | 63.28 | 63.57 | 63.57 | 0.90% | 793,559 |
| Oct 24, 2025 | 63.01 | 63.09 | 62.91 | 63.00 | 63.00 | 0.05% | 708,486 |
| Oct 23, 2025 | 62.75 | 63.08 | 62.74 | 62.97 | 62.97 | 0.69% | 1,185,023 |
| Oct 22, 2025 | 62.84 | 62.92 | 62.23 | 62.54 | 62.54 | -0.57% | 1,777,710 |
| Oct 21, 2025 | 63.10 | 63.26 | 62.88 | 62.90 | 62.90 | -0.79% | 1,430,063 |
| Oct 20, 2025 | 63.04 | 63.42 | 63.03 | 63.40 | 63.40 | 0.76% | 2,173,026 |
| Oct 17, 2025 | 62.55 | 62.95 | 62.41 | 62.92 | 62.92 | 0.29% | 1,796,786 |
| Oct 16, 2025 | 62.72 | 63.07 | 62.51 | 62.74 | 62.74 | 0.90% | 1,699,989 |
| Oct 15, 2025 | 62.34 | 62.43 | 61.77 | 62.18 | 62.18 | 0.26% | 1,338,211 |
| Oct 14, 2025 | 61.20 | 62.22 | 61.11 | 62.02 | 62.02 | 0.63% | 1,806,796 |
| Oct 13, 2025 | 61.38 | 61.70 | 61.29 | 61.63 | 61.63 | 0.88% | 823,453 |
| Oct 10, 2025 | 62.17 | 62.26 | 61.07 | 61.09 | 61.09 | -1.75% | 2,040,140 |
| Oct 9, 2025 | 62.71 | 62.73 | 62.00 | 62.18 | 62.18 | -1.05% | 1,752,608 |
| Oct 8, 2025 | 62.66 | 62.85 | 62.61 | 62.84 | 62.84 | 0.66% | 673,627 |
| Oct 7, 2025 | 62.86 | 62.91 | 62.40 | 62.43 | 62.43 | -1.09% | 1,200,404 |
| Oct 6, 2025 | 63.02 | 63.19 | 62.96 | 63.12 | 63.12 | -0.54% | 1,485,820 |
| Oct 3, 2025 | 63.36 | 63.51 | 63.20 | 63.46 | 63.46 | 0.22% | 820,027 |
| Oct 2, 2025 | 63.54 | 63.60 | 63.04 | 63.32 | 63.32 | 0.70% | 1,128,269 |
| Oct 1, 2025 | 62.38 | 63.00 | 62.30 | 62.88 | 62.88 | 1.22% | 1,579,903 |
| Sep 30, 2025 | 61.71 | 62.19 | 61.69 | 62.12 | 62.12 | 0.62% | 1,276,254 |
| Sep 29, 2025 | 61.61 | 61.80 | 61.57 | 61.74 | 61.74 | 0.37% | 1,200,939 |
| Sep 26, 2025 | 61.23 | 61.51 | 61.15 | 61.51 | 61.51 | 1.42% | 2,064,099 |
| Sep 25, 2025 | 60.55 | 60.77 | 60.44 | 60.65 | 60.65 | -0.80% | 1,939,199 |
| Sep 24, 2025 | 61.13 | 61.36 | 61.05 | 61.14 | 61.14 | -0.54% | 1,538,789 |
| Sep 23, 2025 | 61.66 | 61.77 | 61.34 | 61.47 | 61.47 | 0.29% | 1,530,350 |
| Sep 22, 2025 | 61.08 | 61.35 | 60.89 | 61.29 | 61.29 | - | 1,785,854 |
| Sep 19, 2025 | 61.29 | 61.53 | 61.15 | 61.29 | 61.23 | -0.15% | 1,382,850 |
| Sep 18, 2025 | 61.11 | 61.48 | 60.92 | 61.38 | 61.32 | 1.29% | 1,014,543 |