SPDR DJ Euro STOXX 50 Etf Historical Stock Prices

(ETF)
FEZ 
$38.01
*  
0.37
0.96%
Get FEZ Alerts
*Delayed - data as of Jul. 27, 2015  -  Find a broker to begin trading FEZ now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  38.30  38.325  37.92  38.01 3,000,331
07/27/2015 38.28 38.325 37.92 38.01 3,003,153
07/24/2015 38.69 38.76 38.3301 38.38 2,112,840
07/23/2015 38.92 39.08 38.735 38.78 1,693,654
07/22/2015 38.62 38.81 38.62 38.8 2,564,978
07/21/2015 38.95 39.015 38.855 38.96 2,271,565
07/20/2015 39.17 39.17 38.98 39.03 1,509,153
07/17/2015 38.98 39 38.785 38.92 2,446,937
07/16/2015 39.15 39.2499 39.03 39.09 1,798,605
07/15/2015 38.75 38.87 38.471 38.7 2,245,681
07/14/2015 38.58 38.865 38.55 38.83 1,723,799
07/13/2015 38.69 38.75 38.47 38.57 4,944,119
07/10/2015 38.56 38.72 38.3 38.63 4,716,071
07/09/2015 36.84 37.02 36.57 36.62 6,684,348
07/08/2015 35.96 36.06 35.62 35.77 3,244,664
07/07/2015 35.64 36.42 35.12 36.23 5,164,035
07/06/2015 36.19 36.69 35.945 36.14 7,950,242
07/02/2015 37.67 37.67 37.33 37.51 1,829,279
07/01/2015 37.98 38.08 37.47 37.66 4,235,103
06/30/2015 38.13 38.14 37.1054 37.43 4,000,558
06/29/2015 38.08 38.345 37.48 37.67 4,769,246
06/26/2015 39.58 39.75 39.31 39.45 1,872,750
06/25/2015 39.4 39.475 39.06 39.29 3,156,048
06/24/2015 39.33 39.49 39.14 39.22 2,919,585
06/23/2015 39.64 39.75 39.5 39.55 2,197,953
06/22/2015 39.52 40.06 39.41 39.64 5,356,946
06/19/2015 38.3 38.35 38.07 38.17 1,670,183
06/18/2015 38.72 40.01 38.71 39.17 5,342,409
06/17/2015 38.6 38.675 38.05 38.46 2,606,739
06/16/2015 38.41 38.71 38.29 38.64 1,802,477
06/15/2015 38.35 38.72 38.31 38.72 1,574,643
06/12/2015 38.99 39.4 38.73 39.23 4,707,228
06/11/2015 39.95 40.11 39.51 39.79 1,786,379
06/10/2015 39.32 39.9 39.23 39.67 2,470,283
06/09/2015 38.59 38.815 38.3001 38.57 1,242,726
06/08/2015 38.75 38.89 38.5401 38.72 1,518,873
06/05/2015 38.74 39.055 38.49 38.8 2,405,724
06/04/2015 39.75 40.3299 39.27 39.4 3,625,457
06/03/2015 39.95 40.29 39.89 39.99 2,941,158
06/02/2015 39.4 39.73 39.3 39.39 2,205,983
06/01/2015 39.07 39.12 38.67 38.99 1,283,590
05/29/2015 39.49 39.54 38.85 39.03 2,699,024
05/28/2015 39.67 39.805 39.24 39.77 1,474,546
05/27/2015 39.19 39.93 39.11 39.85 3,679,210
05/26/2015 39.61 40.14 39.04 39.23 3,087,191
05/22/2015 40.4 40.435 40.21 40.27 1,334,364
05/21/2015 40.51 40.81 40.47 40.71 1,420,196
05/20/2015 40.44 40.7199 40.34 40.56 1,769,890
05/19/2015 40.33 40.58 40.28 40.44 1,858,307
05/18/2015 40.16 40.44 40.09 40.36 2,160,255
05/15/2015 40.35 40.61 40.19 40.6 1,480,081
05/14/2015 40.45 40.68 40.33 40.61 2,293,348
05/13/2015 40.16 40.295 39.7099 39.76 2,045,611
05/12/2015 39.73 39.8299 39.5099 39.66 1,321,262
05/11/2015 39.84 40.0338 39.76 39.82 1,957,496
05/08/2015 39.95 40.48 39.95 40.33 2,217,458
05/07/2015 39.4 39.63 39.22 39.4 1,652,154
05/06/2015 39.61 39.89 39.39 39.59 2,142,844
05/05/2015 39.51 39.5369 38.96 39.06 2,824,042
05/04/2015 39.98 40.08 39.77 39.82 1,602,896
05/01/2015 39.86 40.0151 39.67 39.99 1,804,792
04/30/2015 39.6 39.87 39.475 39.62 4,047,224
04/29/2015 39.76 39.96 39.37 39.52 3,192,623
04/28/2015 39.93 40.07 39.75 40.07 1,337,917
04/27/2015 40.09 40.36 40.07 40.08 3,246,411
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?