SPDR EURO STOXX 50 ETF (FEZ)
NYSEARCA: FEZ · Real-Time Price · USD
57.15
-0.72 (-1.24%)
At close: Aug 1, 2025, 4:00 PM
57.15
0.00 (-0.01%)
After-hours: Aug 1, 2025, 8:00 PM EDT
FEZ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 57.26 | 57.27 | 56.72 | 57.15 | 57.15 | -1.24% | 2,376,799 |
Jul 31, 2025 | 58.27 | 58.31 | 57.75 | 57.87 | 57.87 | -1.67% | 1,834,524 |
Jul 30, 2025 | 59.10 | 59.35 | 58.63 | 58.85 | 58.85 | -0.73% | 2,031,814 |
Jul 29, 2025 | 59.49 | 59.52 | 59.19 | 59.28 | 59.28 | 0.24% | 2,361,622 |
Jul 28, 2025 | 59.62 | 59.72 | 58.98 | 59.14 | 59.14 | -1.94% | 2,209,118 |
Jul 25, 2025 | 59.74 | 60.31 | 59.60 | 60.31 | 60.31 | 0.43% | 857,900 |
Jul 24, 2025 | 60.05 | 60.27 | 60.01 | 60.05 | 60.05 | -1.31% | 5,265,559 |
Jul 23, 2025 | 59.80 | 60.87 | 59.68 | 60.85 | 60.85 | 2.37% | 4,049,612 |
Jul 22, 2025 | 59.26 | 59.46 | 58.95 | 59.44 | 59.44 | -0.02% | 1,687,976 |
Jul 21, 2025 | 59.40 | 59.77 | 59.23 | 59.45 | 59.45 | 0.35% | 1,551,011 |
Jul 18, 2025 | 59.90 | 59.90 | 59.19 | 59.24 | 59.24 | -0.65% | 1,501,497 |
Jul 17, 2025 | 59.26 | 59.63 | 59.18 | 59.63 | 59.63 | 0.30% | 2,064,193 |
Jul 16, 2025 | 59.16 | 59.45 | 58.82 | 59.45 | 59.45 | 0.27% | 1,774,955 |
Jul 15, 2025 | 59.97 | 59.98 | 59.29 | 59.29 | 59.29 | -1.25% | 1,408,673 |
Jul 14, 2025 | 59.66 | 60.04 | 59.60 | 60.04 | 60.04 | -0.07% | 922,062 |
Jul 11, 2025 | 60.17 | 60.24 | 60.02 | 60.08 | 60.08 | -1.22% | 1,182,545 |
Jul 10, 2025 | 60.91 | 61.03 | 60.61 | 60.82 | 60.82 | -0.69% | 2,481,263 |
Jul 9, 2025 | 60.95 | 61.24 | 60.79 | 61.24 | 61.24 | 1.58% | 1,100,917 |
Jul 8, 2025 | 59.80 | 60.33 | 59.70 | 60.29 | 60.29 | 1.14% | 1,318,600 |
Jul 7, 2025 | 59.68 | 59.95 | 59.45 | 59.61 | 59.61 | -0.52% | 1,548,942 |
Jul 3, 2025 | 59.83 | 60.06 | 59.80 | 59.92 | 59.92 | -0.18% | 694,885 |
Jul 2, 2025 | 59.47 | 60.03 | 59.38 | 60.03 | 60.03 | 0.89% | 1,374,669 |
Jul 1, 2025 | 59.36 | 59.69 | 59.29 | 59.50 | 59.50 | -0.39% | 934,940 |
Jun 30, 2025 | 59.38 | 59.76 | 59.20 | 59.73 | 59.73 | 0.40% | 1,007,597 |
Jun 27, 2025 | 59.38 | 59.78 | 59.20 | 59.49 | 59.49 | 1.10% | 3,709,479 |
Jun 26, 2025 | 58.64 | 58.84 | 58.43 | 58.84 | 58.84 | 0.62% | 1,449,298 |
Jun 25, 2025 | 58.45 | 58.54 | 58.23 | 58.48 | 58.48 | -0.78% | 2,306,022 |
Jun 24, 2025 | 58.52 | 59.01 | 58.49 | 58.94 | 58.94 | 1.60% | 1,732,824 |
Jun 23, 2025 | 57.01 | 58.01 | 56.98 | 58.01 | 58.01 | -0.84% | 3,050,218 |
Jun 20, 2025 | 59.05 | 59.05 | 58.46 | 58.50 | 57.44 | -0.37% | 2,359,617 |
Jun 18, 2025 | 58.75 | 59.12 | 58.58 | 58.72 | 57.66 | -0.14% | 7,288,644 |
Jun 17, 2025 | 59.48 | 59.56 | 58.73 | 58.80 | 57.74 | -1.64% | 1,426,774 |
Jun 16, 2025 | 59.98 | 60.31 | 59.74 | 59.78 | 58.70 | 0.98% | 1,342,381 |
Jun 13, 2025 | 59.15 | 59.60 | 59.03 | 59.20 | 58.13 | -2.00% | 2,035,505 |
Jun 12, 2025 | 60.37 | 60.61 | 60.25 | 60.41 | 59.32 | 0.55% | 1,173,937 |
Jun 11, 2025 | 60.28 | 60.40 | 59.98 | 60.08 | 58.99 | -0.13% | 1,074,109 |
Jun 10, 2025 | 60.30 | 60.34 | 60.08 | 60.16 | 59.07 | 0.17% | 875,788 |
Jun 9, 2025 | 59.87 | 60.29 | 59.85 | 60.06 | 58.97 | -0.13% | 766,368 |
Jun 6, 2025 | 60.02 | 60.23 | 60.02 | 60.14 | 59.05 | 0.35% | 728,690 |
Jun 5, 2025 | 60.30 | 60.32 | 59.76 | 59.93 | 58.85 | - | 1,544,548 |
Jun 4, 2025 | 59.73 | 60.13 | 59.64 | 59.93 | 58.85 | 0.66% | 1,728,480 |
Jun 3, 2025 | 59.10 | 59.56 | 59.07 | 59.54 | 58.46 | -0.65% | 1,168,657 |
Jun 2, 2025 | 59.20 | 59.93 | 59.03 | 59.93 | 58.85 | 1.25% | 1,049,270 |
May 30, 2025 | 59.36 | 59.36 | 58.77 | 59.19 | 58.12 | -0.22% | 883,374 |
May 29, 2025 | 59.45 | 59.47 | 59.04 | 59.32 | 58.25 | 0.46% | 1,077,673 |
May 28, 2025 | 59.28 | 59.35 | 58.95 | 59.05 | 57.98 | -1.20% | 1,479,208 |
May 27, 2025 | 59.85 | 59.95 | 59.61 | 59.77 | 58.69 | 1.65% | 1,298,587 |
May 23, 2025 | 58.20 | 58.97 | 58.13 | 58.80 | 57.74 | -1.11% | 1,797,360 |
May 22, 2025 | 59.18 | 59.65 | 59.09 | 59.46 | 58.38 | -0.05% | 909,696 |
May 21, 2025 | 59.89 | 60.14 | 59.40 | 59.49 | 58.41 | -0.40% | 1,092,809 |