$39.28 -0.42 (%) SPDR EUROSTOX50 Shs of Benef Interest - NYSEARCA

Oct. 1, 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
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
7/2/201443.4043.5243.3443.52866,946
7/1/201443.5243.7743.4643.621,950,820
6/30/201443.2243.3943.1643.272,048,910
6/27/201443.1043.3142.9943.311,656,490
6/26/201443.3743.3742.7343.251,526,940
6/25/201443.3343.5443.2743.501,498,840
6/24/201443.7743.8343.4943.552,059,660
6/20/201444.0644.1043.8343.971,328,470
6/19/201445.2445.2645.0745.111,392,040
6/18/201444.4444.8644.3944.851,756,140
6/17/201444.1244.3744.0844.321,066,960
6/16/201444.2544.4044.1444.271,181,270
6/13/201444.3244.4744.1244.30883,089
6/12/201444.4344.4944.2744.371,538,240
6/11/201444.5344.5844.3344.451,826,840
6/10/201444.7544.8744.6544.871,670,110
6/9/201444.7444.9744.6644.951,661,760
6/6/201444.9245.0644.7945.052,481,660
6/5/201444.4344.6844.1644.653,180,600
6/4/201443.9044.0543.8744.011,387,560
6/3/201444.1044.1644.0144.021,773,880
6/2/201444.2344.2344.0044.201,141,190
5/30/201444.1344.2844.0444.262,388,040
5/29/201444.0144.1143.9344.091,237,460
5/28/201443.9844.0643.8243.951,317,370
5/27/201444.0844.1843.9344.081,374,840
5/23/201443.3643.5743.3143.541,678,000
5/22/201443.3243.3943.2443.32688,555
5/21/201443.2143.4643.2143.441,228,150
5/20/201443.1643.2242.8743.031,377,330
5/19/201443.1343.3543.1143.291,434,950
5/16/201443.1643.2843.0343.281,506,700
5/15/201443.3543.3542.8943.122,714,220
5/13/201443.7943.7943.6143.671,677,680
5/12/201443.7643.8543.6743.842,102,340
5/8/201443.7143.9743.6543.692,002,890
5/7/201443.4743.6243.2543.591,834,750
5/6/201443.3543.4343.2143.251,985,900
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center