SPDR DJ Euro STOXX 50 Etf Historical Stock Prices

(ETF)
FEZ 
$39.54
*  
0.18
0.46%
Get FEZ Alerts
*Delayed - data as of Apr. 24, 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 24-JAN-2015 TO 24-APR-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  39.40  39.6851  39.10  39.54 1,321,798
04/24/2015 39.43 39.6851 39.1 39.54 1,322,198
04/23/2015 38.89 39.4599 38.83 39.36 1,023,059
04/22/2015 39.2 39.29 38.85 39.25 1,428,865
04/21/2015 39.2 39.29 39.07 39.16 1,103,610
04/20/2015 38.92 39.18 38.855 38.98 2,033,380
04/17/2015 38.93 38.9432 38.62 38.85 6,478,749
04/16/2015 39.6 39.707 39.28 39.54 2,692,396
04/15/2015 39.75 39.84 39.41 39.68 2,830,510
04/14/2015 39.5 39.608 39.42 39.55 1,312,801
04/13/2015 39.63 39.7 39.29 39.4 1,207,427
04/10/2015 39.49 39.64 39.38 39.63 1,061,960
04/09/2015 39.6 39.61 39.335 39.53 1,810,268
04/08/2015 39.93 39.95 39.45 39.63 1,686,192
04/07/2015 40.01 40.19 39.73 39.74 1,537,638
04/06/2015 39.96 40.33 39.709 39.99 2,490,241
04/02/2015 39.46 39.6371 39.38 39.57 1,565,107
04/01/2015 39.31 39.32 38.88 39.16 1,796,075
03/31/2015 38.79 39.055 38.725 38.82 2,119,789
03/30/2015 39.41 39.5346 39.37 39.38 2,408,547
03/27/2015 39.02 39.35 38.85 39.24 2,025,926
03/26/2015 39.04 39.18 38.61 39.05 2,393,847
03/25/2015 39.74 39.82 39.3601 39.39 3,307,119
03/24/2015 39.73 39.9187 39.6 39.67 2,089,906
03/23/2015 39.49 39.67 39.2745 39.47 3,168,842
03/20/2015 39.17 39.63 38.97 39.29 6,623,346
03/19/2015 38.19 38.327 38 38.19 2,337,092
03/18/2015 38.04 38.93 37.94 38.77 5,331,272
03/17/2015 38.13 38.229 37.93 38.16 3,612,715
03/16/2015 38.13 38.453 38.115 38.33 1,759,261
03/13/2015 37.6 37.72 37.355 37.67 2,854,658
03/12/2015 37.83 37.95 37.67 37.94 2,486,084
03/11/2015 37.53 37.86 37.38 37.65 3,930,225
03/10/2015 37.54 37.66 37.31 37.38 4,617,392
03/09/2015 38.29 38.435 38.19 38.34 1,731,066
03/06/2015 38.54 38.6374 38.13 38.18 3,413,567
03/05/2015 39 39.1595 38.87 38.99 1,865,809
03/04/2015 38.79 38.88 38.51 38.88 2,119,023
03/03/2015 39.15 39.18 38.8 38.96 1,513,829
03/02/2015 39.37 39.4 39.16 39.34 1,661,323
02/27/2015 39.21 39.48 39.02 39.26 1,213,704
02/26/2015 39.1 39.26 39.01 39.11 2,927,570
02/25/2015 39.27 39.415 39.16 39.34 2,558,358
02/24/2015 39.04 39.47 38.92 39.39 4,476,881
02/23/2015 38.9 39.0699 38.84 38.94 2,637,761
02/20/2015 38.27 39.41 38.18 39.21 4,273,836
02/19/2015 38.64 38.854 38.54 38.62 1,801,341
02/18/2015 38.49 38.76 38.3312 38.62 2,202,086
02/17/2015 38.41 38.64 38.0299 38.58 1,917,295
02/13/2015 38.49 38.5999 38.35 38.5 2,616,876
02/12/2015 38 38.35 38 38.33 4,456,147
02/11/2015 37.34 37.43 37.085 37.32 1,914,315
02/10/2015 37.48 37.65 37.22 37.56 2,387,360
02/09/2015 36.75 37.1599 36.75 37.03 2,871,450
02/06/2015 37.72 37.83 37.23 37.35 2,189,963
02/05/2015 37.97 38.35 37.8 38.28 2,152,345
02/04/2015 37.95 38.2 37.55 37.65 2,913,688
02/03/2015 38.12 38.57 38.07 38.47 2,341,688
02/02/2015 37.05 37.62 36.98 37.55 2,118,983
01/30/2015 37.13 37.29 36.79 36.89 1,884,935
01/29/2015 37.24 37.65 37.13 37.6 2,734,270
01/28/2015 37.29 37.44 36.545 36.6 2,705,125
01/27/2015 37.38 37.61 37.26 37.51 2,546,651
01/26/2015 37.42 37.8 37.26 37.63 3,987,792
*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?