Fresco DJ EURO STOXX 50 Historical Stock Prices

(ETF)
FEZ 
$42.87
*  
0.34
0.8%
Get FEZ Alerts
*Delayed - data as of Jul. 9, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  42.655  42.945  42.60  42.87 1,162,858
07/09/2014 42.65 42.945 42.6 42.87 1,162,858
07/08/2014 42.83 42.83 42.41 42.53 1,593,785
07/07/2014 43.25 43.31 43.055 43.15 1,388,856
07/03/2014 43.71 43.905 43.68 43.81 994,705
07/02/2014 43.4 43.52 43.34 43.52 866,946
07/01/2014 43.52 43.77 43.46 43.62 1,950,823
06/30/2014 43.22 43.39 43.16 43.27 2,048,910
06/27/2014 43.1 43.31 42.99 43.31 1,656,490
06/26/2014 43.37 43.37 42.73 43.25 1,526,939
06/25/2014 43.33 43.54 43.27 43.5 1,498,844
06/24/2014 43.77 43.83 43.49 43.55 2,059,661
06/23/2014 43.82 43.85 43.56 43.82 1,885,601
06/20/2014 44.06 44.1 43.83 43.97 1,328,473
06/19/2014 45.24 45.2645 45.07 45.11 1,392,035
06/18/2014 44.44 44.855 44.39 44.85 1,756,144
06/17/2014 44.12 44.37 44.08 44.32 1,066,965
06/16/2014 44.25 44.4 44.14 44.27 1,181,067
06/13/2014 44.32 44.47 44.12 44.3 883,089
06/12/2014 44.43 44.49 44.265 44.37 1,538,241
06/11/2014 44.53 44.58 44.33 44.45 1,826,843
06/10/2014 44.75 44.87 44.65 44.87 1,670,113
06/09/2014 44.74 44.97 44.66 44.95 1,661,759
06/06/2014 44.92 45.06 44.79 45.05 2,481,647
06/05/2014 44.43 44.68 44.16 44.65 3,180,604
06/04/2014 43.9 44.0488 43.87 44.01 1,387,168
06/03/2014 44.1 44.16 44.01 44.02 1,773,878
06/02/2014 44.23 44.23 44.0044 44.2 1,141,189
05/30/2014 44.13 44.28 44.04 44.26 2,388,035
05/29/2014 44.01 44.11 43.93 44.09 1,237,462
05/28/2014 43.98 44.06 43.8175 43.95 1,317,372
05/27/2014 44.08 44.18 43.93 44.08 1,374,838
05/23/2014 43.36 43.57 43.31 43.54 1,677,999
05/22/2014 43.32 43.39 43.24 43.32 688,555
05/21/2014 43.21 43.46 43.21 43.44 1,228,154
05/20/2014 43.16 43.22 42.8701 43.03 1,377,326
05/19/2014 43.13 43.35 43.1101 43.29 1,434,954
05/16/2014 43.16 43.28 43.03 43.28 1,506,030
05/15/2014 43.35 43.35 42.89 43.12 2,714,216
05/14/2014 43.66 43.74 43.57 43.63 1,405,537
05/13/2014 43.79 43.79 43.61 43.67 1,677,676
05/12/2014 43.76 43.85 43.67 43.84 2,102,344
05/09/2014 43.57 43.57 43.23 43.4 1,350,026
05/08/2014 43.71 43.97 43.65 43.69 2,002,893
05/07/2014 43.47 43.62 43.25 43.59 1,834,751
05/06/2014 43.35 43.43 43.2139 43.25 1,985,895
05/05/2014 43.18 43.5399 42.9218 43.5 1,085,474
05/02/2014 43.33 43.6 43.3 43.45 2,132,311
05/01/2014 43.42 43.81 43.42 43.77 1,154,324
04/30/2014 43.48 43.748 43.39 43.68 7,122,109
04/29/2014 43.4 43.608 43.36 43.41 1,262,935
04/28/2014 43.01 43.19 42.665 43.06 1,215,204
04/25/2014 43 43.02 42.61 42.79 1,316,292
04/24/2014 43.13 43.3157 42.72 43.17 2,392,944
04/23/2014 43.36 43.36 43.0704 43.2 1,328,806
04/22/2014 43.34 43.4 43.25 43.37 1,763,914
04/21/2014 42.98 43.048 42.88 43 737,371
04/17/2014 42.84 43.07 42.67 42.91 1,253,851
04/16/2014 42.43 42.73 42.3 42.71 1,465,648
04/15/2014 42.38 42.47 41.59 42.16 1,721,707
04/14/2014 42.35 42.49 42.14 42.42 964,593
04/11/2014 42.14 42.59 42.1 42.19 1,616,706
04/10/2014 43.25 43.25 42.36 42.39 4,772,796
04/09/2014 43.13 43.36 42.95 43.35 1,773,435
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?