State Street SPDR EURO STOXX 50 ETF (FEZ)
NYSEARCA: FEZ · Real-Time Price · USD
64.95
-1.39 (-2.10%)
At close: May 15, 2026, 4:00 PM EDT
64.92
-0.03 (-0.05%)
Pre-market: May 18, 2026, 4:33 AM EDT
FEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 65.23 | 65.36 | 64.87 | 64.95 | 64.95 | -2.10% | 1,926,098 |
| May 14, 2026 | 66.50 | 66.80 | 66.23 | 66.34 | 66.34 | 0.02% | 1,093,475 |
| May 13, 2026 | 65.53 | 66.36 | 65.48 | 66.33 | 66.33 | 0.56% | 742,583 |
| May 12, 2026 | 65.80 | 65.96 | 65.36 | 65.96 | 65.96 | -1.06% | 1,391,382 |
| May 11, 2026 | 66.79 | 66.87 | 66.39 | 66.67 | 66.67 | -0.61% | 1,299,392 |
| May 8, 2026 | 66.97 | 67.21 | 66.61 | 67.08 | 67.08 | 0.83% | 1,727,819 |
| May 7, 2026 | 68.06 | 68.06 | 66.39 | 66.53 | 66.53 | -2.12% | 1,942,607 |
| May 6, 2026 | 67.68 | 68.11 | 67.53 | 67.97 | 67.97 | 3.38% | 1,520,776 |
| May 5, 2026 | 65.49 | 65.91 | 65.17 | 65.75 | 65.75 | 2.30% | 1,411,701 |
| May 4, 2026 | 65.07 | 65.25 | 63.93 | 64.27 | 64.27 | -2.61% | 3,215,546 |
| May 1, 2026 | 66.25 | 66.58 | 65.93 | 65.99 | 65.99 | 0.03% | 3,420,982 |
| Apr 30, 2026 | 65.21 | 66.17 | 64.97 | 65.97 | 65.97 | 2.25% | 1,961,359 |
| Apr 29, 2026 | 64.93 | 65.04 | 64.26 | 64.52 | 64.52 | -0.97% | 1,197,740 |
| Apr 28, 2026 | 65.23 | 65.39 | 64.96 | 65.15 | 65.15 | -0.70% | 1,387,365 |
| Apr 27, 2026 | 66.00 | 66.08 | 65.45 | 65.61 | 65.61 | -0.64% | 937,494 |
| Apr 24, 2026 | 65.63 | 66.13 | 65.51 | 66.03 | 66.03 | 1.21% | 1,460,870 |
| Apr 23, 2026 | 65.69 | 65.96 | 64.42 | 65.24 | 65.24 | -1.06% | 1,842,448 |
| Apr 22, 2026 | 66.39 | 66.39 | 65.59 | 65.94 | 65.94 | 0.17% | 1,172,275 |
| Apr 21, 2026 | 67.02 | 67.10 | 65.71 | 65.83 | 65.83 | -2.27% | 2,190,474 |
| Apr 20, 2026 | 67.24 | 67.36 | 66.77 | 67.36 | 67.36 | -0.37% | 1,558,710 |
| Apr 17, 2026 | 68.10 | 68.41 | 67.56 | 67.61 | 67.61 | 2.01% | 2,043,666 |
| Apr 16, 2026 | 66.89 | 66.90 | 66.07 | 66.28 | 66.28 | -0.58% | 1,374,516 |
| Apr 15, 2026 | 66.85 | 66.85 | 66.36 | 66.67 | 66.67 | -0.69% | 1,192,026 |
| Apr 14, 2026 | 67.04 | 67.23 | 66.95 | 67.13 | 67.13 | 1.07% | 1,656,953 |
| Apr 13, 2026 | 65.34 | 66.44 | 65.26 | 66.42 | 66.42 | 0.73% | 1,210,527 |
| Apr 10, 2026 | 66.42 | 66.44 | 65.73 | 65.94 | 65.94 | 0.26% | 1,068,725 |
| Apr 9, 2026 | 65.20 | 66.06 | 64.98 | 65.77 | 65.77 | 0.11% | 2,272,122 |
| Apr 8, 2026 | 66.07 | 66.12 | 65.16 | 65.70 | 65.70 | 4.52% | 4,863,840 |
| Apr 7, 2026 | 62.34 | 63.05 | 61.70 | 62.86 | 62.86 | -0.02% | 2,880,789 |
| Apr 6, 2026 | 62.51 | 62.99 | 62.42 | 62.87 | 62.87 | 0.67% | 3,154,182 |
| Apr 2, 2026 | 61.51 | 62.88 | 61.31 | 62.45 | 62.45 | -0.94% | 1,808,776 |
| Apr 1, 2026 | 62.96 | 63.46 | 62.63 | 63.04 | 63.04 | 1.55% | 4,017,505 |
| Mar 31, 2026 | 61.04 | 62.23 | 60.68 | 62.08 | 62.08 | 3.76% | 5,402,464 |
| Mar 30, 2026 | 60.30 | 60.45 | 59.57 | 59.83 | 59.83 | 0.05% | 3,132,992 |
| Mar 27, 2026 | 60.25 | 60.65 | 59.62 | 59.80 | 59.80 | -1.09% | 1,782,344 |
| Mar 26, 2026 | 61.02 | 61.52 | 60.43 | 60.46 | 60.46 | -2.23% | 2,215,308 |
| Mar 25, 2026 | 62.17 | 62.26 | 61.52 | 61.84 | 61.84 | 1.14% | 2,712,472 |
| Mar 24, 2026 | 60.59 | 61.53 | 60.44 | 61.14 | 61.14 | -0.88% | 2,997,470 |
| 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 | 63.07 | 0.45% | 1,780,723 |
| Mar 16, 2026 | 62.67 | 63.09 | 62.54 | 62.88 | 62.79 | 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 | 62.63 | -1.80% | 2,920,969 |
| Mar 11, 2026 | 63.69 | 64.20 | 63.39 | 63.87 | 63.78 | 0.08% | 1,897,575 |
| Mar 10, 2026 | 64.33 | 65.12 | 63.75 | 63.82 | 63.73 | 0.08% | 5,638,186 |
| Mar 9, 2026 | 61.93 | 64.18 | 61.42 | 63.77 | 63.68 | 1.09% | 5,618,497 |
| Mar 6, 2026 | 62.17 | 63.36 | 62.05 | 63.08 | 62.99 | -0.97% | 4,584,490 |