$34.54 -0.78 (%) SPDR EUROSTOX50 Shs of Benef Interest - NYSEARCA

Sep. 4, 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
9/4/201534.4634.6734.3434.542,330,500
9/3/201535.4535.7335.2035.323,884,200
9/2/201535.3935.4034.9635.342,252,500
9/1/201535.0635.1134.7234.853,505,430
8/31/201535.7635.9435.5435.772,427,610
8/28/201535.8536.0035.6935.874,844,850
8/27/201536.0336.2435.7936.212,945,270
8/26/201535.7535.8334.9635.794,485,140
8/25/201536.0636.0934.8835.005,000,620
8/24/201534.5335.6233.7934.6710,149,900
8/21/201536.3836.6235.5635.664,878,940
8/20/201537.0037.0236.3136.362,429,680
8/19/201537.2037.5237.0037.311,878,410
8/18/201537.7637.7937.5237.621,218,820
8/17/201537.5737.9737.4937.961,758,090
8/14/201537.9838.1537.8538.121,408,400
8/13/201538.2838.3838.1638.221,203,890
8/12/201538.2838.5537.9238.554,560,990
8/11/201539.1339.1838.7938.961,541,370
8/10/201539.1539.6239.1339.591,186,680
8/7/201538.8439.0638.7739.031,039,390
8/6/201539.1639.2138.9439.071,126,500
8/5/201538.9539.1138.9138.991,810,750
8/4/201538.6938.7638.4438.531,030,920
8/3/201538.9338.9938.6138.761,019,990
7/31/201538.6338.8538.4938.581,223,270
7/30/201538.1638.3137.8938.301,307,290
7/29/201538.3338.7638.3138.462,186,560
7/28/201538.3038.5138.0638.432,771,000
7/27/201538.2838.3337.9238.013,003,150
7/24/201538.6938.7638.3338.382,112,840
7/23/201538.9239.0838.7438.781,693,650
7/22/201538.6238.8138.6238.802,564,980
7/21/201538.9539.0238.8638.962,271,560
7/20/201539.1739.1738.9839.031,509,150
7/17/201538.9839.0038.7938.922,447,040
7/16/201539.1539.2539.0339.091,807,100
7/15/201538.7538.8738.4738.702,245,680
7/14/201538.5838.8738.5538.831,723,900
7/13/201538.6938.7538.4738.574,944,120
7/10/201538.5638.7238.3038.634,716,070
7/9/201536.8437.0236.5736.626,684,950
7/8/201535.9636.0635.6235.773,244,660
7/7/201535.6436.4235.1236.235,164,040
7/6/201536.1936.6935.9536.147,950,240
7/2/201537.6737.6737.3337.511,829,550
7/1/201537.9838.0837.4737.664,235,330
6/30/201538.1338.1437.1137.434,000,560
6/29/201538.0838.3537.4837.674,770,750
6/26/201539.5839.7539.3139.451,872,750
6/25/201539.4039.4839.0639.293,156,050
6/24/201539.3339.4939.1439.222,919,880
6/23/201539.6439.7539.5039.552,197,950
6/22/201539.5240.0639.4139.645,356,950
6/19/201538.3038.3538.0738.171,670,180
6/18/201538.7240.0138.7139.175,702,160
6/17/201538.6038.6838.0538.462,606,740
6/16/201538.4138.7138.2938.641,802,480
6/15/201538.3538.7238.3138.721,574,640
6/12/201538.9939.4038.7339.234,707,230
6/11/201539.9540.1139.5139.791,786,380
6/10/201539.3239.9039.2339.672,470,280
6/9/201538.5938.8238.3038.571,243,940
6/8/201538.7538.8938.5438.721,518,870
6/5/201538.7439.0638.4938.802,405,720
6/4/201539.7540.3339.2739.403,625,460
6/3/201539.9540.2939.8939.992,941,160
6/2/201539.4039.7339.3039.392,205,980
6/1/201539.0739.1238.6738.991,283,590
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!