$32.50 -0.45 (%) SPDR EUROSTOX50 Shs of Benef Interest - NYSE ARCA

Sep. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FEZ historical data

Date Open High Low Close Volume
9/26/201632.5532.6332.4632.501,354,880
9/23/201632.9333.0732.9332.95787,940
9/22/201633.3233.4533.1033.141,737,210
9/21/201632.3232.6432.1932.592,130,140
9/20/201632.3232.3232.0832.11877,188
9/19/201632.1132.2532.0032.071,398,080
9/16/201631.9131.9131.7331.822,614,550
9/15/201632.3232.6932.2232.621,183,470
9/14/201632.4432.6832.3532.423,544,860
9/13/201632.8632.9232.4032.572,533,150
9/12/201632.7133.3332.6433.322,924,360
9/9/201633.4933.5233.0733.081,923,060
9/8/201633.7433.9333.6333.812,576,140
9/7/201633.8133.9133.7033.79693,417
9/6/201633.6333.7433.5433.711,502,360
9/2/201633.4133.5633.2533.501,774,350
9/1/201633.0033.0832.7733.031,880,540
8/31/201632.9733.0532.7332.851,536,360
8/30/201632.9433.0232.8332.881,248,140
8/29/201632.5232.7832.5232.77867,437
8/26/201632.9433.3132.4932.672,770,740
8/25/201632.7932.8732.7132.74788,560
8/24/201633.0033.0932.8932.901,033,700
8/23/201633.0133.1332.8932.891,123,440
8/22/201632.5432.7532.5032.712,639,050
8/19/201632.6432.8432.5332.791,295,870
8/18/201632.9133.1132.8833.10813,988
8/17/201632.8233.0432.6932.981,232,740
8/16/201633.1033.2433.0433.081,442,810
8/15/201633.1933.2533.1433.15755,726
8/12/201633.1833.2133.0333.06608,183
8/11/201632.9833.1832.9733.05790,264
8/10/201632.9032.9432.8032.821,173,350
8/9/201632.4532.8032.4332.661,165,010
8/8/201632.2232.2532.1332.20674,206
8/5/201631.9232.1331.8932.071,294,890
8/4/201631.7631.8631.6731.801,041,810
8/3/201631.5931.7531.5631.731,567,670
8/2/201631.9631.9631.6831.801,768,810
8/1/201632.2332.3732.0832.142,472,240
7/29/201632.3532.5932.2932.573,038,060
7/28/201632.1932.2432.0232.202,037,180
7/27/201632.2332.2831.9032.182,585,660
7/26/201631.8431.9931.7431.901,439,790
7/25/201631.8331.8631.6531.741,622,030
7/22/201631.8631.8931.6931.751,307,450
7/21/201631.7431.8931.6331.711,698,380
7/20/201631.6931.8131.6331.732,015,540
7/19/201631.3831.4631.3231.451,506,380
7/18/201631.6231.9231.5231.751,620,610
7/15/201631.9231.9431.7531.863,987,420
7/14/201632.1232.2231.9932.012,313,840
7/13/201631.6731.7931.5531.622,366,690
7/12/201631.6731.7331.5231.533,029,710
7/11/201630.9931.0930.8930.911,988,360
7/8/201630.5130.5430.3730.493,257,540
7/7/201630.0630.2029.7129.883,621,930
7/6/201629.8030.1129.5030.116,566,710
7/5/201630.6030.6430.0930.206,240,110
7/1/201631.2731.3131.1131.143,250,500
6/30/201630.6631.2730.5231.178,766,190
6/29/201630.5130.6330.4030.514,643,720
6/28/201629.9429.9929.5829.956,072,240
6/27/201629.2929.2928.6029.186,363,150
6/24/201629.9030.7029.6129.8618,519,300
6/23/201633.4833.9433.1833.826,463,990
6/22/201632.9432.9932.6132.664,821,420
6/21/201632.5532.8532.3432.603,196,610
6/20/201632.5032.5432.2032.203,823,360
6/17/201631.2431.5631.0831.504,863,760
6/16/201631.1432.0230.9431.995,953,940
6/15/201631.7431.9631.6531.693,844,580
6/14/201631.6031.7231.2331.444,894,070
6/13/201632.0832.4331.9332.024,423,360
6/10/201632.8732.9432.4932.605,429,480
6/9/201633.7733.9233.6633.802,956,920
6/8/201634.3234.3734.2034.301,438,550
6/7/201634.3634.4734.2634.281,665,890
6/6/201633.9634.1033.8933.992,247,140
6/3/201633.8533.9633.6433.921,657,200
6/2/201633.6933.8733.6233.871,274,230
6/1/201633.6633.8833.6233.851,822,100
5/31/201634.2234.2433.7733.892,115,780
5/27/201634.0834.1333.9634.082,017,980
5/26/201634.1934.2534.0334.122,616,540
5/25/201633.8434.0033.8233.903,555,080
5/24/201633.0833.4933.0733.403,769,580
5/23/201632.6232.7732.5932.712,425,390
5/20/201632.8632.9832.8032.893,088,470
5/19/201632.4832.5732.3832.546,552,410
5/18/201632.6733.1332.6032.774,476,880
5/17/201633.0033.0632.6932.736,039,270
5/16/201632.8133.2032.8033.162,874,540
5/13/201633.0133.2132.7132.793,206,490
5/12/201633.4733.4832.9533.142,248,530
5/11/201633.2833.4733.2333.292,118,720
5/10/201633.3533.6033.3433.592,609,860
5/9/201633.3433.4633.1733.201,292,870
5/6/201632.8833.2332.8833.232,118,580
5/5/201633.0533.1432.9033.012,257,460
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center