Dark

FEZ
State Street SPDR EURO STOXX 50 ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:59:55 PM EDT

71.86USD+0.892%(+0.64)534,414

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 8:57:30 AM EDT

71.50USD+0.393%(+0.28)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

71.86USD+0.007%(0.00)72,568

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	72.0300	72.0300	71.6400	71.8600	+0.899%	534,414	0.000%
2026-08-06	71.4100	71.6300	71.1600	71.2200	-0.014%	726,685	+0.899%
2026-08-05	71.4100	71.4800	71.0800	71.2300	-0.168%	537,749	+0.884%
2026-08-04	71.0000	71.4100	70.9200	71.3500	+1.249%	701,293	+0.715%
2026-08-03	70.2600	70.5854	70.1500	70.4700	+1.003%	815,571	+1.972%
2026-07-31	69.7000	69.9500	68.9800	69.7700	+0.100%	605,275	+2.996%
2026-07-30	69.1000	69.7681	68.9900	69.7000	+2.863%	1,173,013	+3.099%
2026-07-29	67.7500	68.6100	67.3700	67.7600	-0.631%	799,727	+6.051%
2026-07-28	67.6300	68.3650	67.6200	68.1900	+0.029%	686,754	+5.382%
2026-07-27	68.5700	68.6067	67.9200	68.1700	+0.709%	836,371	+5.413%
2026-07-24	67.6200	68.1000	67.5000	67.6900	+0.744%	1,041,370	+6.160%
2026-07-23	67.1100	67.4050	66.9100	67.1900	-1.812%	820,278	+6.950%
2026-07-22	68.6100	68.6850	68.4200	68.4300	+0.367%	650,578	+5.012%
2026-07-21	67.8000	68.2300	67.6150	68.1800	+1.489%	536,212	+5.397%
2026-07-20	67.6500	67.7380	67.1250	67.1800	-0.797%	440,020	+6.966%
2026-07-17	67.3400	67.8950	67.2500	67.7200	-0.426%	640,749	+6.113%
2026-07-16	67.8700	68.3400	67.7420	68.0100	-0.585%	479,120	+5.661%
2026-07-15	68.1600	68.4650	67.7700	68.4100	+0.751%	690,184	+5.043%
2026-07-14	68.0900	68.4300	67.8800	67.9000	+0.637%	905,599	+5.832%
2026-07-13	68.0800	68.1100	67.3700	67.4700	-0.896%	639,780	+6.507%
2026-07-10	68.1000	68.1950	67.6300	68.0800	-0.088%	443,681	+5.552%
2026-07-09	68.1200	68.3650	68.0300	68.1400	+0.487%	750,337	+5.459%
2026-07-08	67.3600	67.8200	67.0100	67.8100	-1.180%	1,030,702	+5.973%
2026-07-07	69.1300	69.2200	68.3750	68.6200	-1.309%	822,658	+4.722%
2026-07-06	69.2400	69.6000	69.1500	69.5300	+0.783%	832,239	+3.351%
2026-07-02	69.1700	69.5450	68.6700	68.9900	+1.605%	906,684	+4.160%
2026-07-01	67.9600	68.1750	67.7905	67.9000	-1.136%	710,989	+5.832%
2026-06-30	68.0500	68.7450	68.0150	68.6800	+1.149%	1,258,863	+4.630%
2026-06-29	67.4300	67.9400	67.1500	67.9000	+1.177%	844,965	+5.832%
2026-06-26	67.1900	67.4900	67.0050	67.1100	-0.710%	858,587	+7.078%
2026-06-25	67.6500	67.9400	67.2300	67.5900	+0.971%	1,216,643	+6.318%
2026-06-24	66.8800	67.1300	66.6300	66.9400	-0.594%	1,077,945	+7.350%
2026-06-23	67.3300	67.6650	67.2600	67.3400	-1.751%	2,608,715	+6.712%
2026-06-22	68.6700	68.7750	68.3550	68.5400	-2.170%	2,830,630	+4.844%
2026-06-18	69.9900	70.2150	69.7800	70.0600	+1.184%	7,483,066	+2.569%
2026-06-17	70.3100	70.5201	69.0950	69.2400	-0.873%	4,237,031	+3.784%
2026-06-16	70.1500	70.1950	69.7700	69.8500	+0.345%	551,876	+2.878%
2026-06-15	70.0900	70.1600	69.6000	69.6100	+0.913%	820,075	+3.232%
2026-06-12	68.7300	69.2100	68.4400	68.9800	+0.087%	1,508,047	+4.175%
2026-06-11	67.3400	69.0600	67.0800	68.9200	+3.406%	1,791,107	+4.266%
2026-06-10	67.2200	67.6700	66.6250	66.6500	-1.536%	1,600,396	+7.817%
2026-06-09	68.3700	68.6900	66.6300	67.6900	+0.579%	2,083,917	+6.160%
2026-06-08	67.5800	67.7700	67.1700	67.3000	+0.628%	710,090	+6.776%
2026-06-05	67.9900	68.0150	66.6100	66.8800	-2.251%	2,055,040	+7.446%
2026-06-04	68.3200	68.5600	68.1700	68.4200	+1.183%	870,645	+5.028%
2026-06-03	68.0100	68.0600	67.5900	67.6200	-1.256%	823,415	+6.270%
2026-06-02	68.3000	68.6200	68.2200	68.4800	+0.810%	857,247	+4.936%
2026-06-01	67.5600	68.2600	67.2300	67.9300	+0.029%	1,262,378	+5.785%
2026-05-29	68.2700	68.6000	67.8500	67.9100	-0.176%	2,132,936	+5.817%
2026-05-28	67.8400	68.3800	67.6150	68.0300	-0.249%	991,092	+5.630%
2026-05-27	68.5300	68.6200	67.9650	68.2000	-0.132%	1,094,928	+5.367%
2026-05-26	68.4400	68.5000	67.9100	68.2900	+1.637%	3,574,696	+5.228%
2026-05-22	67.5500	67.6300	67.1300	67.1900	-0.445%	1,894,117	+6.950%
2026-05-21	66.4500	67.7600	66.3300	67.4900	+0.581%	3,498,297	+6.475%
2026-05-20	65.8200	67.3900	65.7300	67.1000	+2.851%	3,090,896	+7.094%
2026-05-19	65.6000	65.8800	65.2150	65.2400	-0.971%	718,028	+10.147%
2026-05-18	65.8600	66.0100	65.1350	65.8800	+1.432%	1,493,883	+9.077%
2026-05-15	65.2300	65.3600	64.8700	64.9500	-2.095%	1,926,099	+10.639%
2026-05-14	66.5000	66.8000	66.2300	66.3400	+0.015%	1,093,476	+8.321%
2026-05-13	65.5300	66.3600	65.4800	66.3300	+0.561%	742,583	+8.337%
2026-05-12	65.8000	65.9600	65.3600	65.9600	-1.065%	1,391,382	+8.945%
2026-05-11	66.7900	66.8700	66.3900	66.6700	-0.611%	1,299,392	+7.785%
2026-05-08	66.9700	67.2100	66.6100	67.0800	+0.827%	1,727,820	+7.126%
2026-05-07	68.0600	68.0600	66.3850	66.5300	-2.119%	1,942,608	+8.011%
2026-05-06	67.6800	68.1050	67.5300	67.9700	+3.376%	1,520,776	+5.723%
2026-05-05	65.4900	65.9100	65.1700	65.7500	+2.303%	1,411,701	+9.293%
2026-05-04	65.0700	65.2450	63.9300	64.2700	-2.606%	3,215,344	+11.810%
2026-05-01	66.2500	66.5800	65.9250	65.9900	+0.030%	3,420,983	+8.895%
2026-04-30	65.2100	66.1700	64.9700	65.9700	+2.247%	1,961,359	+8.928%
2026-04-29	64.9300	65.0400	64.2600	64.5200	-0.967%	1,197,741	+11.376%
2026-04-28	65.2300	65.3900	64.9600	65.1500	-0.701%	1,387,365	+10.299%
2026-04-27	66.0000	66.0800	65.4500	65.6100	-0.636%	937,494	+9.526%
2026-04-24	65.6300	66.1300	65.5100	66.0300	+1.211%	1,460,871	+8.829%
2026-04-23	65.6900	65.9550	64.4200	65.2400	-1.062%	1,842,448	+10.147%
2026-04-22	66.3900	66.3900	65.5900	65.9400	+0.167%	1,172,275	+8.978%
2026-04-21	67.0200	67.1000	65.7100	65.8300	-2.271%	2,188,412	+9.160%
2026-04-20	67.2400	67.3600	66.7700	67.3600	-0.370%	1,555,869	+6.681%
2026-04-17	68.1000	68.4100	67.5600	67.6100	+2.007%	2,043,667	+6.286%
2026-04-16	66.8900	66.9000	66.0700	66.2800	-0.585%	1,374,516	+8.419%
2026-04-15	66.8500	66.8500	66.3600	66.6700	-0.685%	1,192,027	+7.785%
2026-04-14	67.0400	67.2300	66.9450	67.1300	+1.069%	1,656,953	+7.046%
2026-04-13	65.3400	66.4400	65.2600	66.4200	+0.728%	1,210,204	+8.190%
2026-04-10	66.4200	66.4400	65.7278	65.9400	+0.258%	1,068,218	+8.978%
2026-04-09	65.2000	66.0600	64.9750	65.7700	+0.107%	2,270,754	+9.260%
2026-04-08	66.0700	66.1200	65.1600	65.7000	+4.518%	4,863,841	+9.376%
2026-04-07	62.3400	63.0500	61.6950	62.8600	-0.016%	2,880,790	+14.318%
2026-04-06	62.5100	62.9900	62.4200	62.8700	+0.673%	3,154,182	+14.299%
2026-04-02	61.5100	62.8800	61.3100	62.4500	-0.936%	1,808,777	+15.068%
2026-04-01	62.9600	63.4600	62.6300	63.0400	+1.546%	4,017,505	+13.991%
2026-03-31	61.0400	62.2300	60.6750	62.0800	+3.761%	5,402,464	+15.754%
2026-03-30	60.3000	60.4500	59.5650	59.8300	+0.050%	3,132,992	+20.107%
2026-03-27	60.2500	60.6500	59.6150	59.8000	-1.092%	1,782,345	+20.167%
2026-03-26	61.0200	61.5200	60.4300	60.4600	-2.232%	2,215,309	+18.855%
2026-03-25	62.1700	62.2600	61.5200	61.8400	+1.145%	2,712,472	+16.203%
2026-03-24	60.5900	61.5300	60.4400	61.1400	-0.875%	2,997,471	+17.534%
2026-03-23	61.4200	62.6200	61.0450	61.6800	+2.800%	6,123,721	+16.505%
2026-03-20	61.7400	61.7400	59.6050	60.0000	-3.475%	5,523,855	+19.767%
2026-03-19	60.8300	62.5800	60.7500	62.1600	+0.566%	5,322,843	+15.605%
2026-03-18	62.8600	62.9700	61.7850	61.8100	-2.137%	3,060,033	+16.260%
2026-03-17	63.4300	63.5700	63.0500	63.1600	+0.445%	1,779,673	+13.775%
2026-03-16	62.6700	63.0900	62.5400	62.8800	+1.583%	2,553,064	+14.281%
2026-03-13	62.9400	63.2400	61.7500	61.9000	-1.307%	1,871,386	+16.090%
2026-03-12	62.9500	63.0500	62.2100	62.7200	-1.801%	2,920,969	+14.573%
2026-03-11	63.6900	64.2000	63.3850	63.8700	+0.078%	1,897,575	+12.510%
2026-03-10	64.3300	65.1200	63.7500	63.8200	+0.078%	5,638,187	+12.598%
2026-03-09	61.9300	64.1750	61.4200	63.7700	+1.094%	5,618,497	+12.686%
2026-03-06	62.1700	63.3600	62.0500	63.0800	-0.973%	4,584,491	+13.919%
2026-03-05	64.2000	64.5500	63.0800	63.7000	-2.196%	3,650,738	+12.810%
2026-03-04	64.8400	65.2200	64.5650	65.1300	+1.212%	2,745,588	+10.333%
2026-03-03	63.4800	64.6200	62.9300	64.3500	-3.306%	7,288,091	+11.671%
2026-03-02	66.5500	66.9000	66.3200	66.5500	-2.918%	2,815,094	+7.979%
2026-02-27	68.7400	69.0300	68.4400	68.5500	-0.882%	917,233	+4.829%
2026-02-26	69.3700	69.4400	68.6500	69.1600	-0.260%	2,267,276	+3.904%
2026-02-25	69.0700	69.3750	68.9550	69.3400	+1.020%	961,012	+3.634%
2026-02-24	68.3900	68.7550	68.2500	68.6400	+0.175%	1,295,491	+4.691%
2026-02-23	68.8400	68.9950	68.2800	68.5200	-0.262%	1,377,847	+4.874%
2026-02-20	68.0200	68.7900	67.9700	68.7000	+1.357%	1,485,339	+4.600%
2026-02-19	67.4100	67.7850	67.3100	67.7800	-0.718%	1,304,647	+6.019%
2026-02-18	68.0600	68.6150	68.0050	68.2700	+0.589%	1,081,125	+5.259%
2026-02-17	67.2500	67.9400	67.0600	67.8700	+0.489%	1,339,218	+5.879%
2026-02-13	67.4100	67.7200	67.0950	67.5400	-0.222%	993,730	+6.396%
2026-02-12	68.6300	68.6800	67.5600	67.6900	-1.038%	2,077,716	+6.160%
2026-02-11	68.3500	68.5450	67.7600	68.4000	+0.323%	1,631,746	+5.058%
2026-02-10	68.6200	68.6700	68.1700	68.1800	-0.438%	3,141,605	+5.397%
2026-02-09	68.0700	68.6600	67.9600	68.4800	+1.452%	1,347,031	+4.936%
2026-02-06	66.8600	67.5400	66.8400	67.5000	+2.025%	1,036,798	+6.459%
2026-02-05	66.1700	66.5900	65.9100	66.1600	-1.047%	1,304,016	+8.615%
2026-02-04	67.3300	67.5300	66.4900	66.8600	-0.328%	1,570,922	+7.478%
2026-02-03	67.0900	67.2800	66.6150	67.0800	-0.445%	1,441,839	+7.126%
2026-02-02	67.1000	67.4801	67.0900	67.3800	+0.868%	1,785,457	+6.649%
2026-01-30	67.2400	67.4450	66.5800	66.8000	-0.978%	2,270,152	+7.575%
2026-01-29	67.7300	67.7900	66.6250	67.4600	+0.089%	4,673,463	+6.522%
2026-01-28	67.7700	67.7800	67.0700	67.4000	-1.375%	2,686,871	+6.617%
2026-01-27	67.7900	68.5500	67.7750	68.3400	+1.530%	2,424,767	+5.151%
2026-01-26	67.1000	67.4099	67.0950	67.3100	+0.930%	2,233,123	+6.760%
2026-01-23	66.2100	66.7450	66.0100	66.6900	+0.497%	1,285,403	+7.752%
2026-01-22	66.3200	67.0000	66.1150	66.3600	+0.545%	1,142,923	+8.288%
2026-01-21	65.2700	66.2800	64.9300	66.0000	+1.072%	4,642,230	+8.879%
2026-01-20	65.3500	65.7900	65.1400	65.3000	-1.937%	2,677,888	+10.046%
2026-01-16	66.4200	66.5900	66.1342	66.5900	+0.271%	1,424,263	+7.914%
2026-01-15	66.7200	66.7800	66.3800	66.4100	-0.360%	4,306,634	+8.207%
2026-01-14	66.7200	66.7750	66.4200	66.6500	-0.165%	973,008	+7.817%
2026-01-13	66.9900	67.0150	66.6200	66.7600	-0.179%	1,656,824	+7.639%
2026-01-12	66.7100	66.9250	66.6950	66.8800	+0.708%	1,034,184	+7.446%
2026-01-09	66.0800	66.4450	65.8700	66.4100	+1.219%	1,873,852	+8.207%
2026-01-08	65.5100	65.7200	65.3650	65.6100	-0.213%	2,156,908	+9.526%
2026-01-07	65.8300	65.9440	65.6600	65.7500	-0.394%	2,261,055	+9.293%
2026-01-06	65.9700	66.1500	65.8600	66.0100	+0.015%	1,614,697	+8.862%
2026-01-05	65.5100	66.0150	65.4900	66.0000	+0.964%	2,388,952	+8.879%
2026-01-02	65.1800	65.3765	65.0100	65.3700	+1.522%	3,572,114	+9.928%
2025-12-31	64.7000	64.7000	64.3650	64.3900	-0.525%	2,339,587	+11.601%
2025-12-30	64.7900	65.0560	64.7200	64.7300	+0.637%	1,261,526	+11.015%
2025-12-29	64.4500	64.5300	64.2350	64.3200	-0.618%	1,988,478	+11.723%
2025-12-26	64.5900	64.7200	64.4800	64.7200	+0.294%	2,039,407	+11.032%
2025-12-24	64.4500	64.5450	64.3700	64.5300	+0.233%	716,001	+11.359%
2025-12-23	64.2600	64.4150	64.2150	64.3800	+0.218%	1,609,447	+11.619%
2025-12-22	64.2100	64.2850	64.0900	64.2400	-0.588%	965,578	+11.862%
2025-12-19	64.6200	64.8450	64.5435	64.6200	+0.513%	1,043,396	+11.204%
2025-12-18	64.5800	64.6500	64.1200	64.2900	+0.768%	899,188	+11.775%
2025-12-17	64.1500	64.3200	63.7700	63.8000	-1.147%	1,264,188	+12.633%
2025-12-16	64.6700	64.7800	64.2850	64.5400	-0.294%	1,670,131	+11.342%
2025-12-15	64.8300	64.8964	64.5500	64.7300	+0.450%	1,495,767	+11.015%
2025-12-12	64.9600	65.0450	64.2350	64.4400	-0.785%	1,704,655	+11.515%
2025-12-11	64.7600	65.0356	64.6100	64.9500	+1.042%	2,390,642	+10.639%
2025-12-10	63.5700	64.3550	63.5435	64.2800	+1.037%	1,308,493	+11.792%
2025-12-09	63.7100	63.8450	63.5658	63.6200	-0.282%	921,626	+12.952%
2025-12-08	63.9000	63.9800	63.6000	63.8000	-0.063%	1,472,498	+12.633%
2025-12-05	64.0900	64.1950	63.7650	63.8400	+0.016%	798,793	+12.563%
2025-12-04	63.9300	64.0287	63.6600	63.8300	-0.078%	965,558	+12.580%
2025-12-03	63.5800	63.9250	63.5400	63.8800	+0.630%	877,235	+12.492%
2025-12-02	63.3700	63.5250	63.2100	63.4800	+0.794%	739,903	+13.201%
2025-12-01	62.9100	63.2750	62.8700	62.9800	-0.159%	685,324	+14.100%
2025-11-28	62.8100	63.1200	62.7500	63.0800	+0.558%	525,627	+13.919%
2025-11-26	62.3900	62.8850	62.3337	62.7300	+1.226%	762,774	+14.554%
2025-11-25	61.6100	62.0150	61.3300	61.9700	+1.623%	805,810	+15.959%
2025-11-24	61.0000	61.2950	60.7500	60.9800	-0.131%	1,363,420	+17.842%
2025-11-21	60.8700	61.2150	60.4500	61.0600	+0.992%	1,728,729	+17.688%
2025-11-20	61.9200	62.0300	60.4250	60.4600	-1.419%	2,377,006	+18.855%
2025-11-19	61.4100	61.7500	61.1100	61.3300	-0.179%	1,280,885	+17.169%
2025-11-18	61.5200	61.6750	61.1000	61.4400	-1.238%	1,589,117	+16.960%
2025-11-17	62.5400	62.7600	61.9600	62.2100	-1.582%	1,585,399	+15.512%
2025-11-14	62.8500	63.3400	62.7800	63.2100	-0.800%	1,326,516	+13.685%
2025-11-13	64.2600	64.3550	63.5600	63.7200	-0.763%	1,037,875	+12.775%
2025-11-12	64.0200	64.3000	64.0100	64.2100	+0.959%	1,207,928	+11.914%
2025-11-11	63.3700	63.7250	63.3700	63.6000	+0.968%	810,205	+12.987%
2025-11-10	62.7200	63.0300	62.4950	62.9900	+1.319%	689,436	+14.082%
2025-11-07	61.6300	62.1700	61.4600	62.1700	+0.371%	1,129,320	+15.586%
2025-11-06	62.2000	62.3150	61.8000	61.9400	-0.721%	1,051,334	+16.015%
2025-11-05	61.9500	62.4856	61.8400	62.3900	+0.857%	738,961	+15.179%
2025-11-04	61.8500	62.2600	61.6101	61.8600	-1.087%	845,274	+16.166%
2025-11-03	62.5600	62.7100	62.4550	62.5400	+0.096%	633,129	+14.902%
2025-10-31	62.6400	62.6500	62.2000	62.4800	-0.557%	1,132,455	+15.013%
2025-10-30	62.7700	63.1500	62.7650	62.8300	-0.758%	3,418,363	+14.372%
2025-10-29	63.6200	63.6950	62.9550	63.3100	-0.284%	2,496,897	+13.505%
2025-10-28	63.4800	63.7000	63.4000	63.4900	-0.126%	1,745,416	+13.183%
2025-10-27	63.3200	63.5950	63.2800	63.5700	+0.905%	793,459	+13.041%
2025-10-24	63.0100	63.0900	62.9100	63.0000	+0.048%	708,486	+14.063%
2025-10-23	62.7500	63.0750	62.7400	62.9700	+0.688%	1,185,023	+14.118%
2025-10-22	62.8400	62.9150	62.2300	62.5400	-0.572%	1,777,710	+14.902%
2025-10-21	63.1000	63.2550	62.8800	62.9000	-0.789%	1,429,463	+14.245%
2025-10-20	63.0400	63.4200	63.0300	63.4000	+0.763%	2,173,026	+13.344%
2025-10-17	62.5500	62.9450	62.4100	62.9200	+0.287%	1,796,786	+14.209%
2025-10-16	62.7200	63.0700	62.5100	62.7400	+0.901%	1,699,989	+14.536%
2025-10-15	62.3400	62.4300	61.7650	62.1800	+0.258%	1,338,211	+15.568%
2025-10-14	61.2000	62.2193	61.1100	62.0200	+0.633%	1,806,796	+15.866%
2025-10-13	61.3800	61.6950	61.2900	61.6300	+0.884%	823,453	+16.599%
2025-10-10	62.1700	62.2599	61.0700	61.0900	-1.753%	2,040,140	+17.630%
2025-10-09	62.7100	62.7300	62.0000	62.1800	-1.050%	1,752,608	+15.568%
2025-10-08	62.6600	62.8500	62.6100	62.8400	+0.657%	673,627	+14.354%
2025-10-07	62.8600	62.9050	62.3950	62.4300	-1.093%	1,200,404	+15.105%
2025-10-06	63.0200	63.1900	62.9600	63.1200	-0.536%	1,485,820	+13.847%
2025-10-03	63.3600	63.5100	63.2000	63.4600	+0.221%	820,027	+13.237%
2025-10-02	63.5400	63.6000	63.0350	63.3200	+0.700%	1,128,269	+13.487%
2025-10-01	62.3800	63.0000	62.3000	62.8800	+1.223%	1,579,903	+14.281%
2025-09-30	61.7100	62.1850	61.6900	62.1200	+0.615%	1,276,254	+15.679%
2025-09-29	61.6100	61.8000	61.5700	61.7400	+0.374%	1,200,939	+16.391%
2025-09-26	61.2300	61.5100	61.1480	61.5100	+1.418%	2,064,099	+16.827%
2025-09-25	60.5500	60.7700	60.4400	60.6500	-0.801%	1,939,199	+18.483%
2025-09-24	61.1300	61.3600	61.0450	61.1400	-0.537%	1,538,789	+17.534%
2025-09-23	61.6600	61.7700	61.3410	61.4700	+0.294%	1,530,350	+16.903%
2025-09-22	61.0800	61.3500	60.8850	61.2900	0.000%	1,785,854	+17.246%
2025-09-19	61.2900	61.5250	61.1500	61.2900	-0.147%	1,382,850	+17.246%
2025-09-18	61.1100	61.4800	60.9200	61.3800	+1.287%	1,014,543	+17.074%
2025-09-17	60.7200	61.1800	60.3900	60.6000	-0.607%	1,461,175	+18.581%
2025-09-16	61.0400	61.0500	60.6200	60.9700	-0.229%	914,142	+17.861%
2025-09-15	60.8300	61.1100	60.8100	61.1100	+1.125%	1,329,695	+17.591%
2025-09-12	60.2300	60.4900	60.1300	60.4300	-0.033%	2,044,014	+18.914%
2025-09-11	59.8900	60.5100	59.8900	60.4500	+1.053%	1,598,116	+18.875%
2025-09-10	60.0500	60.1200	59.7250	59.8200	-0.516%	1,132,376	+20.127%
2025-09-09	59.9900	60.1500	59.9050	60.1300	-0.050%	1,130,634	+19.508%
2025-09-08	59.9400	60.1750	59.8800	60.1600	+0.940%	954,669	+19.448%
2025-09-05	59.8200	59.9800	59.3700	59.6000	+0.118%	1,701,655	+20.570%
2025-09-04	59.2900	59.5650	59.2100	59.5300	+0.371%	806,654	+20.712%
2025-09-03	59.1600	59.4000	59.1000	59.3100	+0.304%	762,566	+21.160%
2025-09-02	58.8300	59.2800	58.7600	59.1300	-1.120%	1,260,190	+21.529%
2025-08-29	59.8300	59.9550	59.6800	59.8000	-0.648%	1,295,351	+20.167%
2025-08-28	60.1900	60.2700	60.0000	60.1900	+0.534%	1,102,526	+19.389%
2025-08-27	59.6300	59.8950	59.4200	59.8700	-0.150%	663,824	+20.027%
2025-08-26	60.0600	60.1500	59.7800	59.9600	-0.415%	918,339	+19.847%
2025-08-25	61.1400	61.1500	60.1800	60.2100	-1.890%	1,044,591	+19.349%
2025-08-22	60.6800	61.5000	60.6500	61.3700	+1.556%	906,609	+17.093%
2025-08-21	60.5200	60.6000	60.3600	60.4300	-0.788%	1,117,914	+18.914%
2025-08-20	60.9200	61.0900	60.7100	60.9100	+0.230%	7,757,801	+17.977%
2025-08-19	61.0700	61.1500	60.6800	60.7700	+0.281%	1,341,388	+18.249%
2025-08-18	60.4600	60.6300	60.2900	60.6000	-0.591%	760,753	+18.581%
2025-08-15	60.8400	61.0250	60.7700	60.9600	+0.677%	5,960,933	+17.881%
2025-08-14	60.1200	60.6350	60.0920	60.5500	+0.415%	737,743	+18.679%
2025-08-13	60.0900	60.3400	60.0800	60.3000	+1.073%	1,332,913	+19.171%
2025-08-12	59.0700	59.6650	58.9800	59.6600	+0.982%	978,823	+20.449%
2025-08-11	59.1300	59.2450	58.9150	59.0800	-0.789%	1,045,091	+21.632%
2025-08-08	59.3400	59.6950	59.2550	59.5500	+0.405%	1,146,177	+20.672%
2025-08-07	59.4200	59.4800	58.9750	59.3100	+1.367%	1,409,936	+21.160%
2025-08-06	58.3500	58.6150	58.2800	58.5100	+0.827%	1,167,377	+22.817%
2025-08-05	58.0700	58.1300	57.7051	58.0300	+0.242%	1,315,222	+23.833%
2025-08-04	57.8900	58.0000	57.7100	57.8900	+1.295%	1,333,095	+24.132%
2025-08-01	57.2600	57.2700	56.7150	57.1500	-1.244%	2,376,799	+25.739%
2025-07-31	58.2700	58.3100	57.7500	57.8700	-1.665%	1,834,524	+24.175%
2025-07-30	59.1000	59.3500	58.6300	58.8500	-0.725%	2,031,814	+22.107%
2025-07-29	59.4900	59.5200	59.1850	59.2800	+0.237%	2,361,622	+21.221%
2025-07-28	59.6200	59.7177	58.9753	59.1400	-1.940%	2,209,118	+21.508%
2025-07-25	59.7400	60.3100	59.6000	60.3100	+0.433%	857,900	+19.151%
2025-07-24	60.0500	60.2700	60.0050	60.0500	-1.315%	5,265,559	+19.667%
2025-07-23	59.8000	60.8735	59.6799	60.8500	+2.372%	4,049,612	+18.094%
2025-07-22	59.2600	59.4550	58.9500	59.4400	-0.017%	1,687,976	+20.895%
2025-07-21	59.4000	59.7659	59.2250	59.4500	+0.354%	1,551,011	+20.875%
2025-07-18	59.9000	59.9000	59.1850	59.2400	-0.654%	1,501,497	+21.303%
2025-07-17	59.2600	59.6300	59.1800	59.6300	+0.303%	2,064,193	+20.510%
2025-07-16	59.1600	59.4500	58.8200	59.4500	+0.270%	1,774,955	+20.875%
2025-07-15	59.9700	59.9800	59.2900	59.2900	-1.249%	1,408,673	+21.201%
2025-07-14	59.6600	60.0400	59.6000	60.0400	-0.067%	922,062	+19.687%
2025-07-11	60.1700	60.2400	60.0150	60.0800	-1.217%	1,182,545	+19.607%
2025-07-10	60.9100	61.0300	60.6100	60.8200	-0.686%	2,481,263	+18.152%
2025-07-09	60.9500	61.2400	60.7850	61.2400	+1.576%	1,100,917	+17.342%
2025-07-08	59.8000	60.3300	59.7000	60.2900	+1.141%	1,318,600	+19.191%
2025-07-07	59.6800	59.9500	59.4500	59.6100	-0.517%	1,548,942	+20.550%
2025-07-03	59.8300	60.0600	59.8000	59.9200	-0.183%	694,785	+19.927%
2025-07-02	59.4700	60.0300	59.3800	60.0300	+0.891%	1,374,669	+19.707%
2025-07-01	59.3600	59.6900	59.2900	59.5000	-0.385%	934,940	+20.773%
2025-06-30	59.3800	59.7550	59.2000	59.7300	+0.403%	1,007,597	+20.308%
2025-06-27	59.3800	59.7750	59.2000	59.4900	+1.105%	3,709,479	+20.793%
2025-06-26	58.6400	58.8400	58.4300	58.8400	+0.616%	1,449,298	+22.128%
2025-06-25	58.4500	58.5400	58.2300	58.4800	-0.780%	2,306,022	+22.880%
2025-06-24	58.5200	59.0100	58.4850	58.9400	+1.603%	1,732,824	+21.921%
2025-06-23	57.0100	58.0100	56.9824	58.0100	-0.838%	3,050,218	+23.875%
2025-06-20	59.0500	59.0500	58.4600	58.5000	-0.375%	2,359,617	+22.838%
2025-06-18	58.7500	59.1200	58.5800	58.7200	-0.136%	7,288,644	+22.377%
2025-06-17	59.4800	59.5600	58.7250	58.8000	-1.639%	1,426,774	+22.211%
2025-06-16	59.9800	60.3050	59.7350	59.7800	+0.980%	1,342,381	+20.207%
2025-06-13	59.1500	59.6000	59.0300	59.2000	-2.003%	2,035,505	+21.385%
2025-06-12	60.3700	60.6100	60.2500	60.4100	+0.549%	1,173,937	+18.954%
2025-06-11	60.2800	60.4000	59.9800	60.0800	-0.133%	1,074,109	+19.607%
2025-06-10	60.3000	60.3400	60.0800	60.1600	+0.167%	875,788	+19.448%
2025-06-09	59.8700	60.2900	59.8500	60.0600	-0.133%	766,368	+19.647%
2025-06-06	60.0200	60.2250	60.0150	60.1400	+0.350%	728,690	+19.488%
2025-06-05	60.3000	60.3150	59.7600	59.9300	0.000%	1,544,548	+19.907%
2025-06-04	59.7300	60.1300	59.6400	59.9300	+0.655%	1,728,480	+19.907%
2025-06-03	59.1000	59.5600	59.0650	59.5400	-0.651%	1,168,657	+20.692%
2025-06-02	59.2000	59.9300	59.0250	59.9300	+1.250%	1,049,270	+19.907%
2025-05-30	59.3600	59.3600	58.7700	59.1900	-0.219%	883,374	+21.406%
2025-05-29	59.4500	59.4700	59.0400	59.3200	+0.457%	1,077,673	+21.140%
2025-05-28	59.2800	59.3450	58.9500	59.0500	-1.205%	1,479,208	+21.693%
2025-05-27	59.8500	59.9450	59.6100	59.7700	+1.650%	1,298,587	+20.228%
2025-05-23	58.2000	58.9700	58.1300	58.8000	-1.110%	1,797,360	+22.211%
2025-05-22	59.1800	59.6457	59.0900	59.4600	-0.050%	909,696	+20.854%
2025-05-21	59.8900	60.1400	59.4000	59.4900	-0.402%	1,092,809	+20.793%
2025-05-20	59.5600	59.7950	59.5500	59.7300	+0.437%	1,567,141	+20.308%
2025-05-19	58.9400	59.4850	58.8800	59.4700	+1.139%	1,179,448	+20.834%
2025-05-16	58.6400	58.8000	58.3600	58.8000	+0.290%	1,111,879	+22.211%
2025-05-15	58.4700	58.7100	58.3100	58.6300	+0.463%	1,277,522	+22.565%
2025-05-14	58.7100	58.7100	58.3000	58.3600	-0.239%	2,125,716	+23.132%
2025-05-13	58.2100	58.5750	58.1250	58.5000	+0.827%	1,927,100	+22.838%
2025-05-12	57.9500	58.0400	57.4000	58.0200	+0.468%	1,557,571	+23.854%
2025-05-09	57.8400	57.8700	57.5750	57.7500	+0.873%	808,637	+24.433%
2025-05-08	57.5800	57.5999	57.2500	57.2500	+0.070%	1,162,529	+25.520%
2025-05-07	57.2000	57.3900	56.9600	57.2100	-0.452%	937,283	+25.607%
2025-05-06	57.3800	57.5800	57.2900	57.4700	-0.122%	1,049,215	+25.039%
2025-05-05	57.6500	57.7300	57.4500	57.5400	+0.226%	1,021,921	+24.887%
2025-05-02	57.3600	57.6250	57.2161	57.4100	+1.972%	3,370,349	+25.170%
2025-05-01	56.5400	56.5800	56.2000	56.3000	+0.089%	2,269,406	+27.638%
2025-04-30	55.9300	56.4250	55.6100	56.2500	-0.460%	1,463,788	+27.751%
2025-04-29	56.3300	56.5869	56.2900	56.5100	-0.318%	1,587,736	+27.163%
2025-04-28	56.5200	56.6900	56.3100	56.6900	+0.461%	1,041,901	+26.760%
2025-04-25	56.0800	56.4700	56.0100	56.4300	+0.660%	1,483,611	+27.344%
2025-04-24	55.5800	56.0800	55.4000	56.0600	+1.429%	1,475,935	+28.184%
2025-04-23	55.4200	55.8700	55.1000	55.2700	+1.264%	2,838,661	+30.016%
2025-04-22	54.0800	54.7050	53.9800	54.5800	+2.729%	4,199,484	+31.660%
2025-04-21	53.8700	53.9950	52.8100	53.1300	-1.190%	4,951,720	+35.253%
2025-04-17	53.6400	54.0600	53.4050	53.7700	+0.882%	4,162,512	+33.643%
2025-04-16	53.4900	53.9195	53.1000	53.3000	-0.299%	1,542,063	+34.822%
2025-04-15	53.4700	53.7700	53.3360	53.4600	+0.659%	1,433,596	+34.418%
2025-04-14	53.0100	53.5950	52.6300	53.1100	+0.682%	2,656,824	+35.304%
2025-04-11	51.7500	52.9500	51.5900	52.7500	+1.913%	5,155,667	+36.227%
2025-04-10	51.7900	52.1000	50.4600	51.7600	-1.578%	4,262,760	+38.833%
2025-04-09	48.7900	53.0272	48.4800	52.5900	+9.063%	8,387,301	+36.642%
2025-04-08	50.2100	50.2700	47.6300	48.2200	-1.370%	6,843,022	+49.025%
2025-04-07	48.5500	51.2780	48.0900	48.8900	-2.745%	7,837,525	+46.983%
2025-04-04	51.7000	51.8280	50.2500	50.2700	-6.178%	6,680,445	+42.948%
2025-04-03	54.3200	54.4600	53.4749	53.5800	-2.422%	5,404,943	+34.117%
2025-04-02	54.3300	55.0200	54.2750	54.9100	+0.531%	1,273,252	+30.869%
2025-04-01	54.5800	54.8950	54.3199	54.6200	+0.386%	2,733,931	+31.564%
2025-03-31	54.1000	54.5000	53.8400	54.4100	-1.091%	3,067,579	+32.071%
2025-03-28	55.0200	55.2300	54.8200	55.0100	-0.488%	1,380,506	+30.631%
2025-03-27	55.1400	55.5200	55.0000	55.2800	-0.072%	3,250,183	+29.993%
2025-03-26	55.8000	56.0400	55.0900	55.3200	-1.932%	2,123,371	+29.899%
2025-03-25	56.4700	56.5400	56.1800	56.4100	+0.967%	1,203,670	+27.389%
2025-03-24	55.7600	56.0250	55.6100	55.8700	-0.250%	2,605,606	+28.620%
2025-03-21	55.9900	56.1100	55.7650	56.0100	-0.972%	4,638,272	+28.299%
2025-03-20	56.2000	56.6300	56.1800	56.5600	-1.549%	1,955,120	+27.051%
2025-03-19	57.1700	57.6750	57.0500	57.4500	+0.174%	3,390,299	+25.083%
2025-03-18	57.2900	57.4850	57.0000	57.3500	+0.385%	1,815,201	+25.301%
2025-03-17	56.6400	57.2299	56.5200	57.1300	+1.151%	1,444,060	+25.783%
2025-03-14	56.0600	56.5100	55.8700	56.4800	+2.393%	1,854,642	+27.231%
2025-03-13	55.3400	55.6300	55.0600	55.1600	-1.147%	2,597,072	+30.276%
2025-03-12	56.0500	56.0500	55.5100	55.8000	+0.018%	2,559,737	+28.781%
2025-03-11	56.0900	56.1369	55.2200	55.7900	+0.162%	2,485,337	+28.804%
2025-03-10	56.1500	56.3699	55.2450	55.7000	-2.707%	2,763,030	+29.013%
2025-03-07	56.5300	57.3450	56.4800	57.2500	+1.238%	3,236,440	+25.520%
2025-03-06	56.6600	57.4150	56.4300	56.5500	-0.876%	4,714,563	+27.073%
2025-03-05	56.4500	57.2100	56.4400	57.0500	+3.202%	6,755,882	+25.960%
2025-03-04	54.4000	55.8700	53.9079	55.2800	+0.290%	3,617,496	+29.993%
2025-03-03	55.6700	55.8400	54.7100	55.1200	+1.961%	2,981,242	+30.370%
2025-02-28	54.1200	54.3650	53.5050	54.0600	+0.390%	2,682,108	+32.926%
2025-02-27	54.6100	54.6100	53.8500	53.8500	-2.144%	3,194,847	+33.445%
2025-02-26	55.2200	55.6700	54.8900	55.0300	+0.292%	1,621,058	+30.583%
2025-02-25	54.9400	55.1450	54.5999	54.8700	+1.031%	2,500,221	+30.964%
2025-02-24	54.6800	54.6900	54.2600	54.3100	-0.257%	1,646,442	+32.314%
2025-02-21	54.8500	54.8600	54.3250	54.4500	-0.639%	1,348,997	+31.974%
2025-02-20	54.8200	54.9250	54.5700	54.8000	+0.680%	2,083,511	+31.131%
2025-02-19	54.6000	54.6600	54.2500	54.4300	-1.627%	2,444,954	+32.023%
2025-02-18	55.3600	55.5000	55.2150	55.3300	+0.545%	3,085,203	+29.875%

.dark-mode .T1SZDF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T1SZDF{ color: #333333; background-color: white; border: 2px solid #333333; }FEZState Street SPDR EURO STOXX 50 ETFstock NYSE ETF

FEZ
State Street SPDR EURO STOXX 50 ETF
stock NYSE ETF