SPDR Euro STOXX 50 (FEZ)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.93 | -1.77345537757 | 52.44 | 52.44 | 50.09 | 1753202 | 51.06492748 | SP |
| 4 | -1.91 | -3.57543991015 | 53.42 | 53.84 | 50.09 | 1231794 | 52.5015934 | SP |
| 12 | -1.11 | -2.1094640821 | 52.62 | 53.93 | 49.89 | 1297767 | 51.87851756 | SP |
| 26 | 4.06 | 8.55637513172 | 47.45 | 53.93 | 45.435 | 1215958 | 50.3623411 | SP |
| 52 | 6.12 | 13.4831460674 | 45.39 | 53.93 | 40.23 | 1297338 | 47.0173644 | SP |
| 156 | 4.22 | 8.92366250793 | 47.29 | 53.93 | 30.13 | 2269613 | 41.96442663 | SP |
| 260 | 12.52 | 32.1107976404 | 38.99 | 53.93 | 24.18 | 2396390 | 39.99979383 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718922600 | 51.51 | 0.12 | 0.23 | 51.38 | 51.625 | 51.29 | 3438919 |
| 1718749800 | 51.39 | 0.16 | 0.31 | 51.2 | 51.495 | 51.2 | 1378419 |
| 1718663400 | 51.23 | 0.77 | 1.53 | 50.91 | 51.27 | 50.65 | 2213106 |
| 1718404200 | 50.46 | -1.36 | -2.62 | 50.4 | 50.58 | 50.09 | 2497592 |
| 1718317800 | 51.82 | -1.19 | -2.24 | 52.44 | 52.44 | 51.57 | 923690 |
| 1718231400 | 53.01 | 0.95 | 1.82 | 53.03 | 53.3 | 52.87 | 1337844 |
| 1718145000 | 52.06 | -0.66 | -1.25 | 51.96 | 52.165 | 51.645 | 731934 |
| 1718058600 | 52.72 | -0.34 | -0.64 | 52.24 | 52.76 | 52.16 | 788181 |
| 1717799400 | 53.06 | -0.76 | -1.41 | 53.24 | 53.415 | 53.04 | 1295237 |
| 1717713000 | 53.82 | 0.25 | 0.47 | 53.74 | 53.84 | 53.655 | 4741962 |
| 1717626600 | 53.57 | 0.87 | 1.65 | 53.48 | 53.58 | 53.15 | 594286 |
| 1717540200 | 52.7 | -0.39 | -0.73 | 52.79 | 52.9 | 52.46 | 1055396 |
| 1717453800 | 53.09 | 0.16 | 0.30 | 53.19 | 53.27 | 52.74 | 816027 |
| 1717194600 | 52.93 | 0.27 | 0.51 | 52.86 | 52.99 | 52.535 | 406015 |
| 1717108200 | 52.66 | 0.38 | 0.73 | 52.44 | 52.78 | 52.44 | 930263 |
| 1717021800 | 52.28 | -0.96 | -1.80 | 52.34 | 52.56 | 52.24 | 475625 |
| 1716935400 | 53.24 | 0.04 | 0.08 | 53.36 | 53.38 | 53.04 | 797471 |
| 1716589800 | 53.2 | 0.5 | 0.95 | 52.95 | 53.25 | 52.9 | 432397 |
| 1716503400 | 52.7 | -0.2 | -0.38 | 53.42 | 53.42 | 52.54 | 854055 |
| 1716417000 | 52.9 | -0.49 | -0.92 | 53.08 | 53.1302 | 52.695 | 625390 |
| 1716330600 | 53.39 | -0.06 | -0.11 | 53.21 | 53.4 | 53.13 | 397194 |
| 1716244200 | 53.45 | -0.07 | -0.13 | 53.55 | 53.62 | 53.43 | 555514 |
| 1715985000 | 53.52 | 0.15 | 0.28 | 53.31 | 53.5461 | 53.25 | 677485 |
| 1715898600 | 53.37 | -0.55 | -1.02 | 53.63 | 53.64 | 53.33 | 649989 |
| 1715812200 | 53.92 | 0.47 | 0.88 | 53.61 | 53.93 | 53.4801 | 1681414 |
| 1715725800 | 53.45 | 0.34 | 0.64 | 53.25 | 53.47 | 53.185 | 1239500 |
| 1715639400 | 53.11 | 0.05 | 0.09 | 53.13 | 53.265 | 53.04 | 723346 |
| 1715380200 | 53.06 | 0.19 | 0.36 | 53.1 | 53.18 | 52.955 | 692530 |
| 1715293800 | 52.87 | 0.51 | 0.97 | 52.52 | 52.88 | 52.43 | 844338 |
| 1715207400 | 52.36 | 0.26 | 0.50 | 52.24 | 52.45 | 52.205 | 963230 |
| 1715121000 | 52.1 | 0.38 | 0.73 | 52.17 | 52.26 | 52.04 | 786825 |
| 1715034600 | 51.72 | 0.5 | 0.98 | 51.59 | 51.775 | 51.51 | 729751 |
| 1714775400 | 51.22 | 0.48 | 0.95 | 51.39 | 51.48 | 51 | 899360 |
| 1714689000 | 50.74 | 0.4 | 0.79 | 50.73 | 50.85 | 50.35 | 1860353 |
| 1714602600 | 50.34 | -0.16 | -0.32 | 50.42 | 50.95 | 50.11 | 1962302 |
| 1714516200 | 50.5 | -1.01 | -1.96 | 51.07 | 51.25 | 50.47 | 993442 |
| 1714429800 | 51.51 | -0.16 | -0.31 | 51.48 | 51.56 | 51.34 | 836684 |
| 1714170600 | 51.67 | 0.55 | 1.08 | 51.41 | 51.755 | 51.36 | 1087399 |
| 1714084200 | 51.12 | -0.25 | -0.49 | 50.51 | 51.2 | 50.38 | 1880075 |
| 1713997800 | 51.37 | -0.22 | -0.43 | 51.61 | 51.61 | 51.135 | 3256944 |
| 1713911400 | 51.59 | 0.92 | 1.82 | 51.1 | 51.67 | 51 | 1026624 |
| 1713825000 | 50.67 | 0.55 | 1.10 | 50.39 | 50.8681 | 50.32 | 1140205 |
| 1713565800 | 50.12 | -0.06 | -0.12 | 50.31 | 50.42 | 49.92 | 1593911 |
| 1713479400 | 50.18 | -0.03 | -0.06 | 50.26 | 50.54 | 50.07 | 1323045 |
| 1713393000 | 50.21 | 0.07 | 0.14 | 50.68 | 50.682 | 49.96 | 1436697 |
| 1713306600 | 50.14 | -0.15 | -0.30 | 50.11 | 50.38 | 49.89 | 2567968 |
| 1713220200 | 50.29 | 0.03 | 0.06 | 51.2 | 51.27 | 50.24 | 1068488 |
| 1712961000 | 50.26 | -1.09 | -2.12 | 50.53 | 50.77 | 50.185 | 2183974 |
| 1712874600 | 51.35 | -0.02 | -0.04 | 51.43 | 51.43 | 50.61 | 1931783 |
| 1712788200 | 51.37 | -0.64 | -1.23 | 51.17 | 51.625 | 51.091 | 1832490 |
| 1712701800 | 52.01 | -0.31 | -0.59 | 52.32 | 52.43 | 51.76 | 1359519 |
| 1712615400 | 52.32 | 0.34 | 0.65 | 52.39 | 52.46 | 52.27 | 612930 |
| 1712356200 | 51.98 | 0.08 | 0.15 | 51.76 | 52.11 | 51.615 | 1406295 |
| 1712269800 | 51.9 | -0.61 | -1.16 | 52.84 | 52.87 | 51.825 | 1731343 |
| 1712183400 | 52.51 | 0.44 | 0.85 | 52.16 | 52.595 | 52.15 | 1032176 |
| 1712097000 | 52.07 | -0.6 | -1.14 | 52.04 | 52.08 | 51.875 | 2066241 |
| 1712010600 | 52.67 | 0.12 | 0.23 | 52.63 | 53.0167 | 52.6 | 2403119 |
| 1711665000 | 52.55 | -0.24 | -0.45 | 52.62 | 52.68 | 52.49 | 1941837 |
| 1711578600 | 52.79 | 0.43 | 0.82 | 52.69 | 52.81 | 52.57 | 1004938 |
| 1711492200 | 52.36 | 0.11 | 0.21 | 52.59 | 52.68 | 52.34 | 963932 |
| 1711405800 | 52.25 | 0.16 | 0.31 | 52.08 | 52.4 | 52.07 | 301673 |
| 1711146600 | 52.09 | -0.27 | -0.52 | 51.9 | 52.16 | 51.9 | 516377 |
| 1711060200 | 52.36 | -0.24 | -0.46 | 52.43 | 52.53 | 52.335 | 961499 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
