$39.03 -0.74 (%) SPDR EUROSTOX50 Shs of Benef Interest - NYSEARCA

May. 29, 2015 | 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
5/29/201539.4939.5438.8539.032,699,020
5/28/201539.6739.8139.2439.771,474,550
5/27/201539.1939.9339.1139.853,679,210
5/26/201539.6140.1439.0439.233,087,190
5/22/201540.4040.4440.2140.271,334,360
5/21/201540.5140.8140.4740.711,420,200
5/20/201540.4440.7240.3440.561,769,890
5/19/201540.3340.5840.2840.441,858,310
5/18/201540.1640.4440.0940.362,160,260
5/15/201540.3540.6140.1940.601,480,080
5/14/201540.4540.6840.3340.612,293,750
5/13/201540.1640.3039.7139.762,045,810
5/12/201539.7339.8339.5139.661,321,260
5/11/201539.8440.0339.7639.821,957,950
5/8/201539.9540.4839.9540.332,217,460
5/7/201539.4039.6339.2239.401,652,150
5/6/201539.6139.8939.3939.592,142,940
5/5/201539.5139.5438.9639.062,824,040
5/4/201539.9840.0839.7739.821,603,310
5/1/201539.8640.0239.6739.991,804,790
4/30/201539.6039.8739.4839.624,047,420
4/29/201539.7639.9639.3739.523,192,620
4/28/201539.9340.0739.7540.071,337,920
4/27/201540.0940.3640.0740.083,246,410
4/24/201539.4339.6939.1039.541,322,200
4/23/201538.8939.4638.8339.361,023,060
4/22/201539.2039.2938.8539.251,428,860
4/21/201538.9839.2939.0739.161,103,610
4/20/201538.9239.1838.8638.982,033,380
4/17/201538.9338.9438.6238.856,478,750
4/16/201539.6039.7139.2839.542,692,400
4/15/201539.7539.8439.4139.682,830,510
4/14/201539.5039.6139.4239.551,312,800
4/13/201539.6339.7039.2939.401,207,430
4/10/201539.4939.6439.3839.631,071,670
4/9/201539.6039.6139.3439.531,810,270
4/8/201539.9339.9539.4539.631,686,240
4/7/201540.0140.1939.7339.741,537,640
4/6/201539.9640.3339.7139.992,490,250
4/2/201539.4639.6439.3839.571,565,110
4/1/201539.3139.3238.8839.161,796,080
3/31/201538.7939.0638.7338.822,119,790
3/30/201539.4139.5439.3739.382,408,550
3/27/201539.0239.3538.8539.242,025,930
3/26/201539.0439.1838.6139.052,393,850
3/25/201539.7439.8239.3639.393,307,120
3/24/201539.7339.9239.6039.672,090,010
3/23/201539.4939.6739.2739.473,168,840
3/20/201539.1739.6338.9739.296,623,350
3/19/201538.1938.3338.0038.192,337,090
3/18/201538.0438.9337.9438.775,331,270
3/17/201538.1338.2337.9338.163,612,720
3/16/201538.1338.4538.1238.331,759,260
3/13/201537.6037.7237.3637.672,854,660
3/11/201537.5337.8637.3837.653,930,220
3/10/201537.5437.6637.3137.384,617,390
3/9/201538.2938.4438.1938.341,731,070
3/6/201538.5438.6438.1338.183,413,570
3/5/201539.0039.1638.8738.991,866,410
3/4/201538.7938.8838.5138.882,119,020
3/3/201539.1539.1838.8038.961,513,830
3/2/201539.3739.4039.1639.341,661,320
2/27/201539.2139.4839.0239.261,213,700
2/26/201539.1039.2639.0139.112,927,570
2/25/201539.2739.4239.1639.342,558,360
2/24/201539.0439.4738.9239.394,476,880
2/23/201538.9039.0738.8438.942,639,140
2/20/201538.2739.4138.1839.214,277,180
2/19/201538.6438.8538.5438.621,801,340
2/18/201538.4938.7638.3338.622,202,090
2/17/201538.4138.6438.0338.581,917,300
2/13/201538.4938.6038.3538.502,616,880
2/12/201538.0038.3538.0038.334,456,150
2/11/201537.3437.4337.0937.321,925,820
2/10/201537.4837.6537.2237.562,387,360
2/9/201536.7537.1636.7537.032,871,450
2/6/201537.7237.8337.2337.352,189,960
2/5/201537.9738.3537.8038.282,152,340
2/4/201537.9538.2037.5537.652,913,690
2/3/201538.1238.5738.0738.472,341,690
2/2/201537.0537.6236.9837.552,118,980
1/30/201537.1337.2936.7936.891,884,940
1/29/201537.2437.6537.1337.602,734,270
1/28/201537.2937.4436.5536.602,705,120
1/27/201537.3837.6137.2637.512,546,650
1/26/201537.4237.8037.2637.633,987,790
1/23/201537.0537.3336.9336.943,918,120
1/22/201536.9437.3936.8137.225,741,720
1/21/201536.5237.0736.4837.073,839,980
1/20/201536.7636.8036.5136.712,911,300
1/16/201535.8136.5335.7636.406,000,240
1/15/201535.8535.9635.5335.633,097,730
1/14/201535.6235.9035.4435.722,837,420
1/13/201535.9636.1035.2535.613,070,330
1/12/201535.5035.6635.0235.442,074,430
1/9/201535.6235.6434.8735.261,981,600
1/8/201535.5036.1335.4635.802,484,770
1/6/201535.3335.5634.7734.862,327,810
1/5/201535.7835.7835.0835.262,872,420
1/2/201537.0237.1136.6736.831,570,500
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center