SPDR EURO STOXX 50 ETF (FEZ)
NYSEARCA: FEZ · Real-Time Price · USD
56.47
+0.41 (0.73%)
Apr 25, 2025, 4:00 PM EDT - Market closed

FEZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202556.0856.4756.0156.4356.430.66%1,483,611
Apr 24, 202555.5856.0855.4056.0656.061.43%1,475,935
Apr 23, 202555.4255.8755.1055.2755.271.26%2,838,661
Apr 22, 202554.0854.7153.9854.5854.582.73%4,199,484
Apr 21, 202553.8754.0052.8153.1353.13-1.19%4,951,720
Apr 17, 202553.6454.0653.4153.7753.770.88%4,162,512
Apr 16, 202553.4953.9253.1053.3053.30-0.30%1,542,063
Apr 15, 202553.4753.7753.3453.4653.460.66%1,433,596
Apr 14, 202553.0153.6052.6353.1153.110.68%2,656,824
Apr 11, 202551.7552.9551.5952.7552.751.91%5,155,667
Apr 10, 202551.7952.1050.4651.7651.76-1.58%4,262,760
Apr 9, 202548.7953.0348.4852.5952.599.06%8,387,301
Apr 8, 202550.2150.2747.6348.2248.22-1.37%6,843,022
Apr 7, 202548.5551.2848.0948.8948.89-2.75%7,837,525
Apr 4, 202551.7051.8350.2550.2750.27-6.18%6,680,445
Apr 3, 202554.3254.4653.4853.5853.58-2.42%5,404,943
Apr 2, 202554.3355.0254.2854.9154.910.53%1,273,252
Apr 1, 202554.5854.9054.3254.6254.620.39%2,733,931
Mar 31, 202554.1054.5053.8454.4154.41-1.09%3,067,579
Mar 28, 202555.0255.2354.8255.0155.01-0.49%1,380,506
Mar 27, 202555.1455.5255.0055.2855.28-0.07%3,250,183
Mar 26, 202555.8056.0455.0955.3255.32-1.93%2,123,371
Mar 25, 202556.4756.5456.1856.4156.410.97%1,204,738
Mar 24, 202555.7656.0355.6155.8755.87-0.25%2,607,658
Mar 21, 202555.9956.1155.7756.0155.86-0.97%4,638,272
Mar 20, 202556.2056.6356.1856.5656.41-1.55%1,955,120
Mar 19, 202557.1757.6857.0557.4557.300.17%3,390,299
Mar 18, 202557.2957.4957.0057.3557.200.39%1,815,201
Mar 17, 202556.6457.2356.5257.1356.981.15%1,444,060
Mar 14, 202556.0656.5155.8756.4856.332.39%1,930,368
Mar 13, 202555.3455.6355.0655.1655.02-1.15%2,602,735
Mar 12, 202556.0556.0555.5155.8055.660.02%2,559,928
Mar 11, 202556.0956.1455.2255.7955.650.16%2,487,649
Mar 10, 202556.1556.3755.2555.7055.56-2.71%2,752,366
Mar 7, 202556.5357.3556.4857.2557.101.24%3,236,440
Mar 6, 202556.6657.4256.4356.5556.40-0.88%4,721,887
Mar 5, 202556.4557.2156.4457.0556.903.20%6,756,209
Mar 4, 202554.4055.8753.9155.2855.140.29%3,617,496
Mar 3, 202555.6755.8454.7155.1254.981.96%2,981,519
Feb 28, 202554.1254.3753.5154.0653.920.39%2,791,685
Feb 27, 202554.6154.6153.8553.8553.71-2.14%3,195,847
Feb 26, 202555.2255.6754.8955.0354.890.29%1,621,058
Feb 25, 202554.9455.1554.6054.8754.731.03%2,671,553
Feb 24, 202554.6854.6954.2654.3154.17-0.26%1,646,442
Feb 21, 202554.8554.8654.3354.4554.31-0.64%1,351,274
Feb 20, 202554.8254.9354.5754.8054.660.68%2,083,511
Feb 19, 202554.6054.6654.2554.4354.29-1.63%2,444,954
Feb 18, 202555.3655.5055.2255.3355.190.55%3,085,203
Feb 14, 202555.3555.4454.9955.0354.890.68%1,824,593
Feb 13, 202554.4354.9254.1654.6654.520.96%2,671,954