$32.00 +0.71 (%) SPDR EUROSTOX50 Shs of Benef Interest - NYSE ARCA

Dec. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FEZ historical data

Date Open High Low Close Volume
12/2/201631.1031.4231.0631.291,581,650
12/1/201631.3731.3731.1731.311,664,750
11/30/201631.5631.5831.3631.381,849,460
11/29/201631.1531.5231.1331.432,647,800
11/28/201631.1631.2231.0231.081,440,440
11/25/201631.4131.4631.3831.441,118,630
11/23/201631.0531.2330.9531.221,185,560
11/21/201631.3231.4831.2931.462,011,360
11/18/201631.2631.2931.0931.152,449,760
11/17/201631.5431.6331.4531.551,408,940
11/16/201631.4231.5931.3631.452,290,190
11/15/201631.7031.9531.6631.931,711,660
11/14/201631.7031.8631.6431.792,667,440
11/11/201632.0932.1531.8532.032,587,310
11/10/201632.5032.5832.0532.353,463,350
11/9/201632.0432.6532.0332.475,966,540
11/8/201632.3032.5832.2332.501,676,910
11/7/201632.2632.3532.1632.341,473,520
11/4/201631.8431.9931.7131.781,309,160
11/3/201632.1632.1831.9832.051,857,710
11/2/201632.3332.3432.0632.151,941,450
11/1/201632.7032.7132.2632.392,374,260
10/31/201632.5532.6232.4232.571,339,610
10/28/201632.5832.7632.5632.651,360,970
10/27/201632.6932.7432.5732.61686,563
10/26/201632.5232.6932.4832.56856,055
10/25/201632.6732.7332.5232.671,402,640
10/24/201632.8632.8932.6532.69816,277
10/21/201632.4032.5832.3732.581,266,190
10/20/201632.5532.8132.5432.681,416,540
10/19/201632.5032.6432.4932.561,129,260
10/18/201632.5532.6432.4232.50754,209
10/17/201632.1932.2732.0832.16983,880
10/14/201632.4132.5232.2132.211,677,310
10/13/201631.7532.1231.6632.043,366,220
10/12/201632.2232.3532.1232.246,533,150
10/11/201632.7632.7732.3032.403,268,390
10/10/201632.7832.9232.7832.80657,357
10/7/201632.7132.7432.3732.641,512,660
10/6/201632.8932.9432.7532.86761,793
10/5/201632.9633.0032.8732.96944,038
10/4/201632.8232.9332.5632.702,128,340
10/3/201632.5732.6432.4832.641,100,000
9/30/201632.4032.8632.3532.762,043,940
9/29/201632.7832.8632.0732.243,951,350
9/28/201632.7032.8432.4432.822,925,860
9/27/201632.0932.5232.0732.482,784,080
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center