Fresco DJ EURO STOXX 50 Historical Stock Prices

(ETF)
FEZ 
$39.53
*  
0.26
0.66%
Get FEZ Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading FEZ now


Community Rating:
View:    FEZ Pre-Market
 
 
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 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  39.45  39.629  39.375  39.53 3,011,685
11/25/2014 39.49 39.629 39.375 39.53 3,011,685
11/24/2014 39.28 39.33 39.09 39.27 3,695,195
11/21/2014 38.87 38.93 38.59 38.755 2,624,012
11/20/2014 37.91 38.22 37.91 38.15 1,334,314
11/19/2014 38.63 38.65 38.22 38.44 1,667,740
11/18/2014 38.2 38.51 38.2 38.43 1,707,552
11/17/2014 37.47 37.8 37.39 37.7 1,130,920
11/14/2014 37.17 37.58 37.165 37.51 1,527,468
11/13/2014 37.13 37.58 37.12 37.45 1,515,671
11/12/2014 37.25 37.41 37.161 37.27 1,470,905
11/11/2014 37.8 37.98 37.64 37.92 907,683
11/10/2014 37.54 37.728 37.4 37.67 1,475,904
11/07/2014 37.29 37.47 37.04 37.43 1,712,822
11/06/2014 37.92 38.11 37.5 37.7 2,872,310
11/05/2014 37.76 37.855 37.585 37.73 2,155,732
11/04/2014 37.59 37.64 37.25 37.51 1,935,544
11/03/2014 37.91 37.96 37.6 37.81 2,141,109
10/31/2014 38.11 38.33 37.9499 38.27 2,284,075
10/30/2014 37.05 37.69 36.9899 37.59 1,425,593
10/29/2014 37.94 38.04 37.23 37.4 2,084,220
10/28/2014 37.9 38.055 37.81 38.04 1,919,798
10/27/2014 37.11 37.59 36.97 37.4 1,526,225
10/24/2014 37.76 37.79 37.54 37.76 1,366,428
10/23/2014 37.5 37.8 37.39 37.58 2,853,581
10/22/2014 37.25 37.343 36.86 36.88 2,127,527
10/21/2014 37.17 37.52 37.11 37.44 2,353,125
10/20/2014 36.52 36.89 36.44 36.88 2,661,948
10/17/2014 36.83 37.06 36.65 36.76 5,547,109
10/16/2014 35.31 36.33 35.26 35.94 6,684,759
10/15/2014 36.55 36.63 35.69 36.49 5,034,204
10/14/2014 37.11 37.34 36.8931 37.01 2,521,583
10/13/2014 37.32 37.43 36.85 36.86 2,600,565
10/10/2014 37.24 37.42 36.78 36.79 3,097,257
10/09/2014 38.08 38.2 37.27 37.37 3,619,193
10/08/2014 37.96 38.64 37.74 38.58 2,818,493
10/07/2014 38.3 38.32 37.81 37.82 2,577,214
10/06/2014 38.76 38.88 38.395 38.71 1,983,513
10/03/2014 38.42 38.63 38.36 38.56 1,735,080
10/02/2014 39.07 39.12 38.37 38.7 3,557,901
10/01/2014 39.52 39.54 39.14 39.28 1,729,110
09/30/2014 39.59 39.995 39.51 39.7 1,627,349
09/29/2014 39.43 39.66 39.36 39.64 1,480,402
09/26/2014 39.96 40.221 39.84 40.13 1,293,133
09/25/2014 40.32 40.32 39.77 39.86 2,796,139
09/24/2014 40.31 40.69 40.155 40.65 1,691,685
09/23/2014 40.46 40.66 40.26 40.27 1,473,929
09/22/2014 41.1 41.14 40.72 40.88 1,564,514
09/19/2014 41.19 41.22 40.9899 41 1,807,311
09/18/2014 41.26 41.39 41.23 41.28 1,933,493
09/17/2014 41.17 41.2901 40.85 40.93 1,937,370
09/16/2014 40.71 41.2 40.68 41.1 1,985,522
09/15/2014 40.97 41.04 40.83 40.99 3,139,363
09/12/2014 40.92 41.1 40.74 40.95 1,559,133
09/11/2014 40.84 41.055 40.7749 41.01 1,680,763
09/10/2014 40.95 41.17 40.885 41.16 2,924,609
09/09/2014 41.07 41.0951 40.885 41.07 1,857,173
09/08/2014 41.36 41.49 41.06 41.17 1,905,694
09/05/2014 41.65 41.71 41.42 41.69 2,751,069
09/04/2014 41.49 41.81 41.34 41.47 2,054,086
09/03/2014 41.47 41.5165 41.27 41.34 2,012,724
09/02/2014 40.95 40.95 40.71 40.87 2,332,031
08/29/2014 40.82 40.9 40.51 40.86 1,463,265
08/28/2014 40.79 40.905 40.67 40.88 1,460,944
08/27/2014 41.33 41.36 41.09 41.2 1,147,411
08/26/2014 41.09 41.35 41.09 41.12 1,247,592
08/25/2014 40.59 40.95 40.52 40.8 1,403,555
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?