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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 56.08 | 56.47 | 56.01 | 56.43 | 56.43 | 0.66% | 1,483,611 |
Apr 24, 2025 | 55.58 | 56.08 | 55.40 | 56.06 | 56.06 | 1.43% | 1,475,935 |
Apr 23, 2025 | 55.42 | 55.87 | 55.10 | 55.27 | 55.27 | 1.26% | 2,838,661 |
Apr 22, 2025 | 54.08 | 54.71 | 53.98 | 54.58 | 54.58 | 2.73% | 4,199,484 |
Apr 21, 2025 | 53.87 | 54.00 | 52.81 | 53.13 | 53.13 | -1.19% | 4,951,720 |
Apr 17, 2025 | 53.64 | 54.06 | 53.41 | 53.77 | 53.77 | 0.88% | 4,162,512 |
Apr 16, 2025 | 53.49 | 53.92 | 53.10 | 53.30 | 53.30 | -0.30% | 1,542,063 |
Apr 15, 2025 | 53.47 | 53.77 | 53.34 | 53.46 | 53.46 | 0.66% | 1,433,596 |
Apr 14, 2025 | 53.01 | 53.60 | 52.63 | 53.11 | 53.11 | 0.68% | 2,656,824 |
Apr 11, 2025 | 51.75 | 52.95 | 51.59 | 52.75 | 52.75 | 1.91% | 5,155,667 |
Apr 10, 2025 | 51.79 | 52.10 | 50.46 | 51.76 | 51.76 | -1.58% | 4,262,760 |
Apr 9, 2025 | 48.79 | 53.03 | 48.48 | 52.59 | 52.59 | 9.06% | 8,387,301 |
Apr 8, 2025 | 50.21 | 50.27 | 47.63 | 48.22 | 48.22 | -1.37% | 6,843,022 |
Apr 7, 2025 | 48.55 | 51.28 | 48.09 | 48.89 | 48.89 | -2.75% | 7,837,525 |
Apr 4, 2025 | 51.70 | 51.83 | 50.25 | 50.27 | 50.27 | -6.18% | 6,680,445 |
Apr 3, 2025 | 54.32 | 54.46 | 53.48 | 53.58 | 53.58 | -2.42% | 5,404,943 |
Apr 2, 2025 | 54.33 | 55.02 | 54.28 | 54.91 | 54.91 | 0.53% | 1,273,252 |
Apr 1, 2025 | 54.58 | 54.90 | 54.32 | 54.62 | 54.62 | 0.39% | 2,733,931 |
Mar 31, 2025 | 54.10 | 54.50 | 53.84 | 54.41 | 54.41 | -1.09% | 3,067,579 |
Mar 28, 2025 | 55.02 | 55.23 | 54.82 | 55.01 | 55.01 | -0.49% | 1,380,506 |
Mar 27, 2025 | 55.14 | 55.52 | 55.00 | 55.28 | 55.28 | -0.07% | 3,250,183 |
Mar 26, 2025 | 55.80 | 56.04 | 55.09 | 55.32 | 55.32 | -1.93% | 2,123,371 |
Mar 25, 2025 | 56.47 | 56.54 | 56.18 | 56.41 | 56.41 | 0.97% | 1,204,738 |
Mar 24, 2025 | 55.76 | 56.03 | 55.61 | 55.87 | 55.87 | -0.25% | 2,607,658 |
Mar 21, 2025 | 55.99 | 56.11 | 55.77 | 56.01 | 55.86 | -0.97% | 4,638,272 |
Mar 20, 2025 | 56.20 | 56.63 | 56.18 | 56.56 | 56.41 | -1.55% | 1,955,120 |
Mar 19, 2025 | 57.17 | 57.68 | 57.05 | 57.45 | 57.30 | 0.17% | 3,390,299 |
Mar 18, 2025 | 57.29 | 57.49 | 57.00 | 57.35 | 57.20 | 0.39% | 1,815,201 |
Mar 17, 2025 | 56.64 | 57.23 | 56.52 | 57.13 | 56.98 | 1.15% | 1,444,060 |
Mar 14, 2025 | 56.06 | 56.51 | 55.87 | 56.48 | 56.33 | 2.39% | 1,930,368 |
Mar 13, 2025 | 55.34 | 55.63 | 55.06 | 55.16 | 55.02 | -1.15% | 2,602,735 |
Mar 12, 2025 | 56.05 | 56.05 | 55.51 | 55.80 | 55.66 | 0.02% | 2,559,928 |
Mar 11, 2025 | 56.09 | 56.14 | 55.22 | 55.79 | 55.65 | 0.16% | 2,487,649 |
Mar 10, 2025 | 56.15 | 56.37 | 55.25 | 55.70 | 55.56 | -2.71% | 2,752,366 |
Mar 7, 2025 | 56.53 | 57.35 | 56.48 | 57.25 | 57.10 | 1.24% | 3,236,440 |
Mar 6, 2025 | 56.66 | 57.42 | 56.43 | 56.55 | 56.40 | -0.88% | 4,721,887 |
Mar 5, 2025 | 56.45 | 57.21 | 56.44 | 57.05 | 56.90 | 3.20% | 6,756,209 |
Mar 4, 2025 | 54.40 | 55.87 | 53.91 | 55.28 | 55.14 | 0.29% | 3,617,496 |
Mar 3, 2025 | 55.67 | 55.84 | 54.71 | 55.12 | 54.98 | 1.96% | 2,981,519 |
Feb 28, 2025 | 54.12 | 54.37 | 53.51 | 54.06 | 53.92 | 0.39% | 2,791,685 |
Feb 27, 2025 | 54.61 | 54.61 | 53.85 | 53.85 | 53.71 | -2.14% | 3,195,847 |
Feb 26, 2025 | 55.22 | 55.67 | 54.89 | 55.03 | 54.89 | 0.29% | 1,621,058 |
Feb 25, 2025 | 54.94 | 55.15 | 54.60 | 54.87 | 54.73 | 1.03% | 2,671,553 |
Feb 24, 2025 | 54.68 | 54.69 | 54.26 | 54.31 | 54.17 | -0.26% | 1,646,442 |
Feb 21, 2025 | 54.85 | 54.86 | 54.33 | 54.45 | 54.31 | -0.64% | 1,351,274 |
Feb 20, 2025 | 54.82 | 54.93 | 54.57 | 54.80 | 54.66 | 0.68% | 2,083,511 |
Feb 19, 2025 | 54.60 | 54.66 | 54.25 | 54.43 | 54.29 | -1.63% | 2,444,954 |
Feb 18, 2025 | 55.36 | 55.50 | 55.22 | 55.33 | 55.19 | 0.55% | 3,085,203 |
Feb 14, 2025 | 55.35 | 55.44 | 54.99 | 55.03 | 54.89 | 0.68% | 1,824,593 |
Feb 13, 2025 | 54.43 | 54.92 | 54.16 | 54.66 | 54.52 | 0.96% | 2,671,954 |