SPDR DJ Euro STOXX 50 Etf Historical Stock Prices

(ETF)
FEZ 
$33.33
*  
0.62
1.9%
Get FEZ Alerts
*Delayed - data as of May 24, 2016 11:51 ET  -  Find a broker to begin trading FEZ now


Community Rating:
View:    FEZ Real Time
 
 
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 20-FEB-2016 TO 20-MAY-2016

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.
11:51 33.08 33.45 33.0701 33.33 1,441,062
05/20/2016 32.86 32.98 32.8 32.89 3,088,468
05/19/2016 32.48 32.57 32.375 32.54 6,552,411
05/18/2016 32.67 33.13 32.6 32.77 4,476,880
05/17/2016 33 33.06 32.69 32.73 6,039,271
05/16/2016 32.81 33.195 32.8 33.16 2,874,535
05/13/2016 33.01 33.21 32.71 32.79 3,206,491
05/12/2016 33.47 33.48 32.95 33.14 2,248,526
05/11/2016 33.28 33.465 33.23 33.29 2,118,023
05/10/2016 33.35 33.6 33.34 33.59 2,609,855
05/09/2016 33.34 33.46 33.1737 33.2 1,292,871
05/06/2016 32.88 33.23 32.88 33.23 2,118,577
05/05/2016 33.05 33.14 32.9 33.01 2,257,460
05/04/2016 33.32 33.42 33.1237 33.2 3,191,398
05/03/2016 33.93 33.93 33.605 33.66 3,088,641
05/02/2016 34.28 34.41 34.17 34.38 2,165,203
04/29/2016 34.23 34.3 33.95 34.1 3,594,381
04/28/2016 34.28 34.655 34.27 34.38 1,942,611
04/27/2016 34.52 34.795 34.5 34.75 2,685,988
04/26/2016 34.59 34.615 34.4 34.51 1,755,358
04/25/2016 34.28 34.4 34.17 34.4 1,996,188
04/22/2016 34.48 34.63 34.395 34.54 1,559,709
04/21/2016 34.79 34.85 34.57 34.68 3,697,442
04/20/2016 34.68 34.855 34.57 34.71 4,534,758
04/19/2016 34.5 34.66 34.415 34.58 3,254,210
04/18/2016 33.53 33.975 33.53 33.91 2,394,089
04/15/2016 33.67 33.76 33.5499 33.58 2,589,912
04/14/2016 33.65 33.71 33.55 33.57 2,300,497
04/13/2016 33.34 33.53 33.28 33.44 3,543,918
04/12/2016 32.53 32.86 32.29 32.82 1,947,444
04/11/2016 32.7 32.88 32.4 32.4 1,954,362
04/08/2016 32.41 32.5 32.245 32.33 2,827,027
04/07/2016 31.99 32.075 31.63 31.73 3,507,973
04/06/2016 32.05 32.46 32.01 32.44 3,039,778
04/05/2016 32.11 32.17 31.97 32.01 3,115,520
04/04/2016 32.92 33.03 32.735 32.8 1,128,828
04/01/2016 32.48 32.92 32.42 32.88 3,025,066
03/31/2016 33.4 33.52 33.23 33.23 2,785,503
03/30/2016 33.69 33.84 33.505 33.55 3,299,187
03/29/2016 32.67 33.24 32.61 33.2 3,336,158
03/28/2016 32.84 32.9099 32.65 32.77 1,546,834
03/24/2016 32.55 32.7 32.49 32.7 2,287,593
03/23/2016 33.41 33.41 32.99 33.04 2,345,052
03/22/2016 33.08 33.45 33.05 33.4 2,239,179
03/21/2016 33.55 33.63 33.405 33.51 1,198,154
03/18/2016 33.65 33.78 33.565 33.62 2,265,493
03/17/2016 33.43 33.7037 33.27 33.66 3,455,420
03/16/2016 32.99 33.69 32.99 33.68 5,646,630
03/15/2016 33.16 33.29 33.11 33.28 2,498,559
03/14/2016 33.51 33.56 33.4 33.48 2,292,559
03/11/2016 33.32 33.605 33.245 33.56 5,176,564
03/10/2016 33.02 33.32 32.15 32.44 11,401,730
03/09/2016 32.43 32.505 32.2701 32.37 2,789,902
03/08/2016 32.48 32.49 32.18 32.23 2,502,596
03/07/2016 32.09 32.555 32.055 32.48 3,621,470
03/04/2016 32.55 32.725 32.44 32.55 2,509,372
03/03/2016 32 32.37 31.945 32.36 2,039,905
03/02/2016 31.75 32.07 31.66 32.07 3,263,533
03/01/2016 31.51 31.9689 31.42 31.89 3,159,585
02/29/2016 31.05 31.26 30.93 30.94 1,944,158
02/26/2016 31.43 31.45 31.07 31.14 3,023,434
02/25/2016 30.97 31.19 30.86 31.16 2,710,123
02/24/2016 30.28 30.81 30.12 30.76 6,754,954
02/23/2016 31.35 31.4 30.92 31 2,482,278
02/22/2016 31.41 31.6 31.41 31.57 1,625,541
*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?