SPDR EURO STOXX 50 $36.00

down -0.07


24/5/2013 04:24 PM  |  NYSEARCA : FEZ  |  Industries :
Type:

FEZ historical data

Date Open High Low Close Volume
5/23/2013 35.66 36.14 35.59 36.07 11830
5/22/2013 36.40 36.86 35.89 36.08 24947
5/21/2013 36.25 36.56 36.04 36.40 8006
5/20/2013 36.10 36.43 36.04 36.38 9524
5/17/2013 35.98 36.32 35.91 36.31 9248
5/16/2013 36.01 36.18 35.84 35.89 8188
5/15/2013 35.76 36.14 35.73 36.12 7860
5/14/2013 35.91 36.16 35.90 36.09 9216
5/13/2013 35.88 35.99 35.78 35.94 5712
5/10/2013 36.00 36.15 35.79 36.12 10213
5/9/2013 36.23 36.28 35.83 35.97 18410
5/8/2013 36.25 36.48 36.25 36.46 11214
5/7/2013 36.09 36.12 35.83 35.95 6450
5/6/2013 35.75 35.79 35.52 35.74 7889
5/3/2013 35.63 35.95 35.62 35.89 6636
5/2/2013 34.89 35.33 34.86 35.27 12072
5/1/2013 35.25 35.49 34.97 35.03 11976
4/30/2013 35.25 35.37 35.14 35.29 12937
4/29/2013 34.92 35.41 34.88 35.33 7256
4/26/2013 34.41 34.61 34.35 34.57 10980
4/25/2013 34.47 34.69 34.42 34.47 5783
4/24/2013 34.37 34.69 34.32 34.60 7003
4/23/2013 33.83 34.14 33.82 34.10 19053
4/22/2013 33.21 33.40 32.94 33.31 8023
4/19/2013 33.09 33.25 32.97 33.03 6852
4/18/2013 32.95 32.97 32.52 32.76 6317
4/17/2013 33.37 33.37 32.59 32.79 16885
4/16/2013 33.97 33.98 33.67 33.96 4453
4/15/2013 33.78 33.81 33.29 33.31 9579
4/12/2013 33.96 34.14 33.79 34.14 10319
4/11/2013 34.27 34.58 34.18 34.33 11073
4/10/2013 33.86 34.24 33.82 34.08 11869
4/9/2013 33.32 33.55 33.06 33.37 17014
4/8/2013 33.16 33.22 32.99 33.22 8914
4/5/2013 32.79 33.10 32.70 33.08 7326
4/4/2013 33.12 33.43 32.97 33.36 8800
4/3/2013 33.58 33.65 33.16 33.18 7757
4/2/2013 33.34 33.76 33.28 33.42 6451
4/1/2013 33.07 33.12 32.80 32.85 5876
3/28/2013 33.11 33.22 32.91 33.04 8945
3/27/2013 32.54 32.87 32.41 32.78 10540
3/26/2013 33.38 33.56 33.15 33.33 8821
3/25/2013 34.20 34.25 33.14 33.35 14782
3/22/2013 34.17 34.44 34.06 34.29 10041
3/21/2013 33.81 34.16 33.68 33.87 13291
3/20/2013 34.39 34.47 34.23 34.36 7318
3/19/2013 34.16 34.27 33.50 33.81 14595
3/18/2013 33.92 34.47 33.92 34.10 12587
3/15/2013 34.97 34.97 34.71 34.84 17544
3/14/2013 34.80 35.02 34.69 34.95 5568
3/13/2013 34.47 34.57 34.20 34.47 6638
3/12/2013 34.90 34.95 34.50 34.65 6469
3/11/2013 34.66 34.82 34.59 34.81 7509
3/8/2013 34.83 34.87 34.47 34.78 19772
3/7/2013 34.55 34.74 34.48 34.68 8008
3/6/2013 34.48 34.52 34.15 34.35 3637
3/5/2013 34.14 34.39 34.09 34.21 8276
3/4/2013 33.35 33.74 33.32 33.73 8865
3/1/2013 33.20 33.54 33.02 33.47 5496
2/28/2013 33.64 34.01 33.63 33.68 6815
2/27/2013 33.16 33.95 33.13 33.85 4929
2/26/2013 33.36 33.54 32.82 33.12 7951
2/25/2013 35.18 35.24 32.90 32.94 12425
2/22/2013 33.90 34.28 33.71 34.28 6644
2/21/2013 33.64 33.69 33.29 33.44 9714
2/20/2013 34.89 34.94 34.23 34.24 4410
2/19/2013 34.83 35.04 34.77 35.03 8212
2/15/2013 34.63 34.63 34.13 34.29 6903
2/14/2013 34.49 34.70 34.42 34.63 9014
2/13/2013 35.14 35.29 34.99 35.09 7341
2/12/2013 34.72 35.09 34.67 34.94 4569
2/11/2013 34.58 34.62 34.32 34.47 7156
2/8/2013 34.39 34.61 34.39 34.56 4520
2/7/2013 34.81 34.83 34.03 34.28 10834
2/6/2013 34.62 34.89 34.57 34.84 6312
2/5/2013 35.23 35.42 35.15 35.25 9855
2/4/2013 35.50 35.55 34.68 34.78 11530
2/1/2013 36.26 36.52 36.09 36.40 6305
1/31/2013 36.15 36.34 35.91 35.94 8486
1/30/2013 36.40 36.50 36.30 36.33 7801
1/29/2013 36.22 36.45 36.19 36.35 11635
1/28/2013 36.41 36.41 36.22 36.32 9365
1/25/2013 36.29 36.38 36.14 36.35 10733
1/24/2013 35.53 35.77 35.53 35.69 20473
1/23/2013 35.34 35.52 35.24 35.44 12625
1/22/2013 35.54 35.63 35.34 35.62 7007
1/18/2013 35.52 35.57 35.27 35.53 6325
1/17/2013 35.64 35.75 35.50 35.61 9287
1/16/2013 35.10 35.31 35.06 35.16 6732
1/15/2013 35.24 35.47 35.18 35.40 7895
1/14/2013 35.59 35.67 35.42 35.67 5293
1/11/2013 35.50 35.64 35.34 35.59 7064
1/10/2013 35.12 35.36 34.97 35.30 5490
1/9/2013 34.51 34.67 34.47 34.60 8284
1/8/2013 34.66 34.71 34.43 34.54 5098
1/7/2013 34.53 34.70 34.42 34.64 6111
1/4/2013 34.51 34.87 34.48 34.78 4134
1/3/2013 34.64 34.77 34.45 34.48 3929
1/2/2013 35.13 35.15 34.76 35.02 8213
12/31/2012 34.08 34.68 34.00 34.66 5620
Marketplace
Trading Center