State Street SPDR EURO STOXX 50 ETF (FEZ)
NYSEARCA: FEZ · Real-Time Price · USD
65.94
+0.11 (0.17%)
At close: Apr 22, 2026, 4:00 PM EDT
65.94
0.00 (0.00%)
After-hours: Apr 22, 2026, 4:10 PM EDT
FEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 66.39 | 66.39 | 65.85 | 66.13 | - | 0.46% | 394,970 |
| Apr 21, 2026 | 67.02 | 67.10 | 65.71 | 65.83 | 65.83 | -2.27% | 2,169,117 |
| Apr 20, 2026 | 67.24 | 67.36 | 66.77 | 67.36 | 67.36 | -0.37% | 1,430,112 |
| Apr 17, 2026 | 68.10 | 68.41 | 67.56 | 67.61 | 67.61 | 2.01% | 2,043,469 |
| Apr 16, 2026 | 66.89 | 66.90 | 66.07 | 66.28 | 66.28 | -0.58% | 1,360,322 |
| Apr 15, 2026 | 66.85 | 66.85 | 66.36 | 66.67 | 66.67 | -0.69% | 1,191,634 |
| Apr 14, 2026 | 67.04 | 67.23 | 66.95 | 67.13 | 67.13 | 1.07% | 1,624,215 |
| Apr 13, 2026 | 65.34 | 66.44 | 65.26 | 66.42 | 66.42 | 0.73% | 1,210,503 |
| Apr 10, 2026 | 66.42 | 66.44 | 65.73 | 65.94 | 65.94 | 0.26% | 1,062,732 |
| Apr 9, 2026 | 65.20 | 66.06 | 64.98 | 65.77 | 65.77 | 0.11% | 1,576,151 |
| Apr 8, 2026 | 66.07 | 66.12 | 65.16 | 65.70 | 65.70 | 4.52% | 4,844,946 |
| Apr 7, 2026 | 62.34 | 63.05 | 61.70 | 62.86 | 62.86 | -0.02% | 2,879,732 |
| Apr 6, 2026 | 62.51 | 62.99 | 62.42 | 62.87 | 62.87 | 0.67% | 3,152,662 |
| Apr 2, 2026 | 61.51 | 62.88 | 61.31 | 62.45 | 62.45 | -0.94% | 1,732,384 |
| Apr 1, 2026 | 62.96 | 63.46 | 62.63 | 63.04 | 63.04 | 1.55% | 4,017,493 |
| Mar 31, 2026 | 61.04 | 62.23 | 60.68 | 62.08 | 62.08 | 3.76% | 5,400,197 |
| Mar 30, 2026 | 60.30 | 60.45 | 59.57 | 59.83 | 59.83 | 0.05% | 3,121,153 |
| Mar 27, 2026 | 60.25 | 60.65 | 59.62 | 59.80 | 59.80 | -1.09% | 1,781,780 |
| Mar 26, 2026 | 61.02 | 61.52 | 60.43 | 60.46 | 60.46 | -2.23% | 2,202,891 |
| Mar 25, 2026 | 62.17 | 62.26 | 61.52 | 61.84 | 61.84 | 1.14% | 2,700,085 |
| Mar 24, 2026 | 60.59 | 61.53 | 60.44 | 61.14 | 61.14 | -0.88% | 2,969,237 |
| Mar 23, 2026 | 61.42 | 62.62 | 61.05 | 61.68 | 61.68 | 2.80% | 6,123,720 |
| Mar 20, 2026 | 61.74 | 61.74 | 59.61 | 60.00 | 59.91 | -3.47% | 5,526,831 |
| Mar 19, 2026 | 60.83 | 62.58 | 60.75 | 62.16 | 62.07 | 0.57% | 5,322,842 |
| Mar 18, 2026 | 62.86 | 62.97 | 61.79 | 61.81 | 61.72 | -2.14% | 3,060,032 |
| Mar 17, 2026 | 63.43 | 63.57 | 63.05 | 63.16 | 63.06 | 0.45% | 1,780,723 |
| Mar 16, 2026 | 62.67 | 63.09 | 62.54 | 62.88 | 62.78 | 1.58% | 2,553,064 |
| Mar 13, 2026 | 62.94 | 63.24 | 61.75 | 61.90 | 61.81 | -1.31% | 1,871,385 |
| Mar 12, 2026 | 62.95 | 63.05 | 62.21 | 62.72 | 62.62 | -1.80% | 2,920,969 |
| Mar 11, 2026 | 63.69 | 64.20 | 63.39 | 63.87 | 63.77 | 0.08% | 1,897,575 |
| Mar 10, 2026 | 64.33 | 65.12 | 63.75 | 63.82 | 63.72 | 0.08% | 5,638,186 |
| Mar 9, 2026 | 61.93 | 64.18 | 61.42 | 63.77 | 63.67 | 1.09% | 5,618,497 |
| Mar 6, 2026 | 62.17 | 63.36 | 62.05 | 63.08 | 62.98 | -0.97% | 4,584,490 |
| Mar 5, 2026 | 64.20 | 64.55 | 63.08 | 63.70 | 63.60 | -2.20% | 3,650,738 |
| Mar 4, 2026 | 64.84 | 65.22 | 64.57 | 65.13 | 65.03 | 1.21% | 2,745,588 |
| Mar 3, 2026 | 63.48 | 64.62 | 62.93 | 64.35 | 64.25 | -3.31% | 7,288,091 |
| Mar 2, 2026 | 66.55 | 66.90 | 66.32 | 66.55 | 66.45 | -2.92% | 2,805,857 |
| Feb 27, 2026 | 68.74 | 69.03 | 68.44 | 68.55 | 68.45 | -0.88% | 917,711 |
| Feb 26, 2026 | 69.37 | 69.44 | 68.65 | 69.16 | 69.05 | -0.26% | 2,267,682 |
| Feb 25, 2026 | 69.07 | 69.38 | 68.96 | 69.34 | 69.23 | 1.02% | 961,012 |
| Feb 24, 2026 | 68.39 | 68.76 | 68.25 | 68.64 | 68.54 | 0.18% | 1,206,791 |
| Feb 23, 2026 | 68.84 | 69.00 | 68.28 | 68.52 | 68.42 | -0.26% | 1,378,027 |
| Feb 20, 2026 | 68.02 | 68.79 | 67.97 | 68.70 | 68.60 | 1.36% | 1,485,339 |
| Feb 19, 2026 | 67.41 | 67.79 | 67.31 | 67.78 | 67.68 | -0.72% | 1,304,647 |
| Feb 18, 2026 | 68.06 | 68.62 | 68.01 | 68.27 | 68.17 | 0.59% | 1,081,445 |
| Feb 17, 2026 | 67.25 | 67.94 | 67.06 | 67.87 | 67.77 | 0.49% | 1,339,828 |
| Feb 13, 2026 | 67.41 | 67.72 | 67.10 | 67.54 | 67.44 | -0.22% | 994,336 |
| Feb 12, 2026 | 68.63 | 68.68 | 67.56 | 67.69 | 67.59 | -1.04% | 2,078,656 |
| Feb 11, 2026 | 68.35 | 68.55 | 67.76 | 68.40 | 68.30 | 0.32% | 1,632,400 |
| Feb 10, 2026 | 68.62 | 68.67 | 68.17 | 68.18 | 68.08 | -0.44% | 3,141,885 |