$38.76 +0.61 (%) SPDR EUROSTOX50 Shs of Benef Interest - NYSEARCA

Nov. 21, 2014 | 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
11/21/201438.8738.9338.5938.762,624,010
11/20/201437.9138.2237.9138.151,334,310
11/19/201438.6338.6538.2238.441,667,740
11/18/201438.2038.5138.2038.431,707,550
11/17/201437.4737.8037.3937.701,130,920
11/14/201437.1737.5837.1737.511,527,470
11/13/201437.1337.5837.1237.451,515,670
11/12/201437.2537.4137.1637.271,470,900
11/11/201437.8037.9837.6437.92907,683
11/10/201437.5437.7337.4037.671,475,900
11/7/201437.2937.4737.0437.431,712,820
11/6/201437.9238.1137.5037.702,872,310
11/5/201437.7637.8637.5937.732,155,730
11/4/201437.5937.6437.2537.511,935,540
11/3/201437.9137.9637.6037.812,141,110
10/31/201438.1138.3337.9538.272,284,080
10/30/201437.0537.6936.9937.591,425,590
10/29/201437.9438.0437.2337.402,084,220
10/28/201437.9038.0637.8138.041,919,800
10/27/201437.1137.5936.9737.401,526,220
10/24/201437.7637.7937.5437.761,366,430
10/23/201437.5037.8037.3937.582,870,830
10/22/201437.2537.3436.8636.882,127,530
10/21/201437.1737.5237.1137.442,353,120
10/20/201436.5236.8936.4436.882,661,950
10/17/201436.8337.0636.6536.765,547,110
10/16/201435.3136.3335.2635.946,684,760
10/15/201437.0136.6335.6936.495,034,200
10/14/201437.1137.3436.8937.012,521,580
10/13/201437.3237.4336.8536.862,600,560
10/10/201437.2437.4236.7836.793,097,260
10/9/201438.0838.2037.2737.373,619,190
10/8/201437.9638.6437.7438.582,818,490
10/7/201438.3038.3237.8137.822,577,210
10/6/201438.7638.8838.4038.712,061,200
10/3/201438.4238.6338.3638.561,735,080
10/2/201439.0739.1238.3738.703,557,900
10/1/201439.5239.5439.1439.281,729,110
9/30/201439.5940.0039.5139.701,627,350
9/29/201439.4339.6639.3639.641,476,430
9/26/201439.9640.2239.8440.131,293,130
9/25/201440.3240.3239.7739.862,796,140
9/24/201440.3140.6940.1640.651,691,680
9/23/201440.4640.6640.2640.271,473,930
9/22/201441.1041.1440.7240.881,564,510
9/19/201441.1941.2240.9941.001,885,000
9/18/201441.2641.3941.2341.281,933,490
9/17/201441.1741.2940.8540.931,937,370
9/16/201440.7141.2040.6841.101,985,520
9/15/201440.9741.0440.8340.993,139,360
9/12/201440.9241.1040.7440.951,559,130
9/11/201440.8441.0640.7841.011,680,760
9/10/201440.9541.1740.8941.162,924,610
9/9/201441.0741.1040.8941.071,857,170
9/8/201441.3641.4941.0641.171,905,690
9/5/201441.6541.7141.4241.692,751,070
9/4/201441.4941.8141.3441.472,054,090
9/3/201441.4741.5241.2741.342,012,720
9/2/201440.9540.9540.7140.872,332,030
8/29/201440.8240.9040.5140.861,463,260
8/28/201440.7940.9140.6740.881,460,940
8/27/201441.3341.3641.0941.201,147,410
8/26/201441.0941.3541.0941.121,247,590
8/25/201440.5940.9540.5240.801,403,560
8/22/201440.3540.4639.9540.211,796,580
8/21/201440.4140.6540.3840.581,459,450
8/20/201439.9340.1839.9040.091,539,600
8/19/201440.2740.3840.2440.361,246,470
8/18/201440.2040.2940.1340.261,560,450
8/15/201440.5740.6539.4839.965,412,160
8/14/201440.1840.2340.0540.151,103,250
8/13/201439.9840.1239.8539.935,407,200
8/12/201439.6639.7539.4639.611,591,950
8/11/201439.8640.0439.7939.811,625,450
8/8/201439.4939.8939.3539.842,507,620
8/7/201439.9640.0439.1439.262,744,000
8/6/201439.5740.0639.5739.853,197,150
8/5/201440.3240.3439.7339.854,257,170
8/4/201440.5840.6640.2640.582,206,630
8/1/201440.6040.8240.2140.372,198,520
7/31/201441.1241.1640.7140.763,564,030
7/30/201441.9342.0041.4741.731,384,600
7/29/201442.0442.1541.7541.791,515,090
7/28/201441.7741.9541.4641.851,072,500
7/25/201442.1742.2341.6741.921,065,160
7/24/201442.4342.5242.3242.44930,235
7/23/201442.3342.3442.0542.09924,026
7/22/201442.0342.1541.9642.00840,983
7/21/201441.6341.7741.5041.711,939,520
7/18/201441.7542.1241.6842.061,293,480
7/17/201442.1042.3441.5241.571,828,850
7/16/201442.4642.5242.3442.441,891,070
7/15/201442.3342.3941.8142.082,756,410
7/14/201442.5342.5942.4242.421,337,930
7/11/201442.0742.2041.9142.161,102,750
7/10/201441.8242.2141.8142.192,347,740
7/9/201442.6542.9542.6042.871,162,860
7/8/201442.8342.8342.4142.531,593,780
7/7/201443.2543.3143.0643.151,388,860
7/3/201443.7143.9143.6843.81994,705
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center