SPDR® EURO STOXX 50 ETF

FEZ
🏛️ usa →
61.51
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 46.70 46.81 46.50 46.66 1.9M
2021-12-30 46.69 46.76 46.54 46.57 2.0M
2021-12-29 46.54 46.70 46.47 46.65 1.6M
2021-12-28 46.67 46.82 46.60 46.68 1.5M
2021-12-27 46.33 46.74 46.33 46.73 1.5M
2021-12-23 46.00 46.43 45.92 46.30 1.1M
2021-12-22 45.31 45.97 45.24 45.95 1.3M
2021-12-21 45.00 45.38 44.93 45.34 1.4M
2021-12-20 44.45 44.71 44.36 44.68 2.9M
2021-12-17 45.54 45.62 45.17 45.20 3.2M
2021-12-16 46.45 46.47 45.81 46.02 5.6M
2021-12-15 45.54 46.18 45.33 46.15 4.2M
2021-12-14 45.56 45.77 45.24 45.48 2.4M
2021-12-13 46.06 46.13 45.71 45.75 3.3M
2021-12-10 46.13 46.23 45.96 46.20 1.2M
2021-12-09 46.23 46.25 45.94 45.99 2.3M
2021-12-08 46.68 46.75 46.51 46.68 2.0M
2021-12-07 46.24 46.76 46.20 46.72 3.3M
2021-12-06 45.26 45.48 45.01 45.40 3.8M
2021-12-03 45.26 45.29 44.45 44.81 4.3M
2021-12-02 45.10 45.42 45.03 45.27 5.1M
2021-12-01 45.69 46.05 44.80 44.80 5.5M
2021-11-30 45.12 45.33 44.26 44.77 6.4M
2021-11-29 45.34 45.39 44.79 45.13 2.5M
2021-11-26 45.35 45.45 44.76 44.98 3.1M
2021-11-24 46.11 46.62 46.06 46.58 1.4M
2021-11-23 47.02 47.21 46.68 46.99 1.9M
2021-11-22 47.45 47.61 47.11 47.11 2.5M
2021-11-19 47.82 47.87 47.57 47.64 1.7M
2021-11-18 48.32 48.42 48.16 48.42 0.8M
2021-11-17 48.29 48.39 48.22 48.29 1.6M
2021-11-16 48.38 48.46 48.27 48.28 3.3M
2021-11-15 48.58 48.58 48.23 48.28 1.1M
2021-11-12 48.52 48.60 48.43 48.53 2.8M
2021-11-11 48.48 48.54 48.36 48.40 0.6M
2021-11-10 48.71 48.84 48.20 48.25 1.8M
2021-11-09 49.11 49.14 48.79 48.95 1.6M
2021-11-08 48.96 49.14 48.89 48.96 1.0M
2021-11-05 48.92 49.00 48.74 49.00 1.6M
2021-11-04 48.64 48.67 48.40 48.65 1.3M
2021-11-03 48.30 48.81 48.23 48.74 1.7M
2021-11-02 48.20 48.33 48.16 48.26 1.9M
2021-11-01 47.93 48.26 47.82 48.22 1.6M
2021-10-29 47.53 47.81 47.51 47.75 2.3M
2021-10-28 47.62 47.99 47.62 47.91 2.4M
2021-10-27 47.51 47.64 47.32 47.33 1.0M
2021-10-26 47.59 47.60 47.32 47.44 1.5M
2021-10-25 47.24 47.25 47.09 47.15 1.2M
2021-10-22 47.27 47.46 47.16 47.36 1.5M
2021-10-21 46.91 47.03 46.87 47.00 1.8M
2021-10-20 47.04 47.19 46.96 47.14 1.6M
2021-10-19 46.91 47.04 46.87 46.96 1.1M
2021-10-18 46.59 46.79 46.48 46.77 1.5M
2021-10-15 46.93 47.07 46.84 47.07 1.0M
2021-10-14 46.57 46.75 46.49 46.71 1.1M
2021-10-13 45.72 46.03 45.61 45.99 1.6M
2021-10-12 45.35 45.46 45.20 45.31 1.4M
2021-10-11 45.51 45.73 45.32 45.34 1.2M
2021-10-08 45.87 45.89 45.53 45.63 4.2M
2021-10-07 45.59 45.94 45.59 45.75 1.4M
2021-10-06 44.81 45.26 44.69 45.24 3.0M
2021-10-05 45.28 45.76 45.21 45.56 1.9M
2021-10-04 45.45 45.50 44.93 45.13 3.5M
2021-10-01 45.50 45.67 45.11 45.53 3.5M
2021-09-30 45.68 45.72 45.13 45.29 4.7M
2021-09-29 46.11 46.11 45.71 45.75 2.5M
2021-09-28 46.43 46.44 45.79 46.00 8.7M
2021-09-27 47.17 47.30 47.07 47.21 1.5M
2021-09-24 47.11 47.29 47.08 47.19 1.2M
2021-09-23 47.46 47.79 47.46 47.68 2.7M
2021-09-22 47.01 47.44 46.98 47.01 3.5M
2021-09-21 46.48 46.70 46.33 46.43 5.6M
2021-09-20 45.70 45.97 45.43 45.83 3.9M
2021-09-17 47.52 47.58 46.72 46.95 4.2M
2021-09-16 47.62 47.79 47.42 47.75 1.3M
2021-09-15 47.64 47.72 47.39 47.72 1.7M
2021-09-14 48.12 48.14 47.73 47.80 1.2M
2021-09-13 47.99 48.02 47.75 47.95 2.3M
2021-09-10 47.96 48.01 47.50 47.51 2.2M
2021-09-09 47.73 47.95 47.63 47.67 1.6M
2021-09-08 47.98 48.07 47.66 47.79 1.5M
2021-09-07 48.46 48.51 48.30 48.33 1.1M
2021-09-03 48.23 48.39 48.11 48.27 1.5M
2021-09-02 48.57 48.62 48.48 48.58 0.7M
2021-09-01 48.30 48.59 48.26 48.40 1.2M
2021-08-31 47.97 47.98 47.72 47.94 1.5M
2021-08-30 47.95 47.99 47.86 47.95 1.2M
2021-08-27 47.43 47.93 47.40 47.87 1.0M
2021-08-26 47.44 47.54 47.31 47.36 0.8M
2021-08-25 47.54 47.63 47.47 47.59 0.7M
2021-08-24 47.39 47.59 47.34 47.54 1.2M
2021-08-23 47.36 47.59 47.31 47.56 1.8M
2021-08-20 46.73 47.07 46.70 47.04 1.8M
2021-08-19 46.55 46.88 46.55 46.78 2.1M
2021-08-18 47.39 47.64 47.27 47.28 1.5M
2021-08-17 47.58 47.67 47.34 47.55 1.6M
2021-08-16 47.95 48.07 47.77 48.04 1.7M
2021-08-13 48.18 48.35 48.14 48.32 0.7M
2021-08-12 48.05 48.10 47.94 48.03 0.8M
2021-08-11 47.87 47.92 47.77 47.89 1.4M
2021-08-10 47.57 47.62 47.51 47.59 1.5M
2021-08-09 47.62 47.64 47.50 47.52 1.2M
2021-08-06 47.68 47.73 47.53 47.61 1.1M
2021-08-05 47.71 47.78 47.63 47.69 0.8M
2021-08-04 47.60 47.70 47.46 47.47 1.9M
2021-08-03 47.42 47.48 47.16 47.45 1.7M
2021-08-02 47.43 47.50 47.13 47.15 2.1M
2021-07-30 47.18 47.34 46.96 47.03 2.0M
2021-07-29 47.43 47.52 47.34 47.36 2.0M
2021-07-28 46.74 47.10 46.68 47.00 1.9M
2021-07-27 46.74 46.74 46.48 46.72 2.9M
2021-07-26 46.87 46.97 46.87 46.91 1.2M
2021-07-23 46.79 46.97 46.73 46.81 1.7M
2021-07-22 46.51 46.59 46.19 46.33 1.4M
2021-07-21 45.76 46.25 45.76 46.20 2.9M
2021-07-20 44.79 45.40 44.70 45.33 2.7M
2021-07-19 45.05 45.11 44.68 44.93 6.7M
2021-07-16 46.39 46.41 45.93 46.05 1.9M
2021-07-15 46.44 46.55 46.24 46.45 1.7M
2021-07-14 46.99 47.05 46.88 46.99 1.6M
2021-07-13 46.90 46.97 46.67 46.73 1.2M
2021-07-12 46.88 47.15 46.86 47.14 1.2M
2021-07-09 46.50 46.89 46.47 46.89 3.1M
2021-07-08 45.80 45.95 45.55 45.88 2.8M
2021-07-07 46.56 46.75 46.40 46.71 3.7M
2021-07-06 46.82 46.83 46.22 46.40 1.6M
2021-07-02 46.94 47.02 46.75 47.00 1.6M
2021-07-01 46.90 47.00 46.74 46.95 1.3M
2021-06-30 46.87 47.05 46.63 46.83 2.1M
2021-06-29 47.52 47.55 47.30 47.35 0.8M
2021-06-28 47.57 47.59 47.25 47.36 1.0M
2021-06-25 47.71 47.73 47.60 47.71 1.2M
2021-06-24 47.64 47.78 47.62 47.73 2.6M
2021-06-23 47.55 47.58 47.08 47.16 1.6M
2021-06-22 47.43 47.77 47.33 47.63 1.6M
2021-06-21 47.29 47.62 47.23 47.61 2.0M
2021-06-18 47.64 47.76 47.36 47.51 3.2M
2021-06-17 48.57 48.72 48.31 48.55 1.5M
2021-06-16 49.33 49.38 48.70 48.86 2.0M
2021-06-15 49.31 49.35 49.22 49.35 0.9M
2021-06-14 49.13 49.30 49.06 49.30 1.0M
2021-06-11 49.03 49.18 48.91 49.18 1.3M
2021-06-10 48.87 49.05 48.80 48.96 1.4M
2021-06-09 49.05 49.08 48.90 48.93 1.2M
2021-06-08 49.11 49.12 48.89 49.03 1.3M
2021-06-07 48.97 49.09 48.93 49.09 2.4M
2021-06-04 48.75 48.89 48.68 48.88 0.9M
2021-06-03 48.51 48.61 48.38 48.55 1.2M
2021-06-02 48.81 48.99 48.73 48.91 1.1M
2021-06-01 49.06 49.09 48.77 48.82 1.8M
2021-05-28 48.49 48.71 48.45 48.61 2.0M
2021-05-27 48.39 48.50 48.22 48.35 1.3M
2021-05-26 48.31 48.39 48.15 48.24 1.7M
2021-05-25 48.66 48.72 48.39 48.53 2.9M
2021-05-24 48.26 48.55 48.22 48.47 1.0M
2021-05-21 48.04 48.15 47.90 48.09 1.4M
2021-05-20 47.53 48.03 47.49 47.94 2.4M
2021-05-19 46.89 47.30 46.58 47.09 3.4M
2021-05-18 47.94 47.99 47.74 47.74 1.2M
2021-05-17 47.67 47.84 47.60 47.81 1.7M
2021-05-14 47.47 48.04 47.43 48.00 5.1M
2021-05-13 46.59 47.01 46.56 46.90 1.6M
2021-05-12 46.60 46.91 46.29 46.39 2.6M
2021-05-11 46.70 47.05 46.60 46.87 2.2M
2021-05-10 47.93 47.94 47.44 47.47 2.0M
2021-05-07 47.48 48.01 47.41 48.01 1.6M
2021-05-06 47.00 47.31 46.76 47.30 1.3M
2021-05-05 46.72 46.91 46.55 46.86 2.8M
2021-05-04 46.40 46.50 45.83 46.10 2.0M
2021-05-03 46.97 47.11 46.89 47.05 1.1M
2021-04-30 46.94 47.03 46.32 46.47 1.5M
2021-04-29 47.40 47.40 46.92 47.29 1.1M
2021-04-28 47.10 47.40 47.07 47.30 0.6M
2021-04-27 47.03 47.17 46.96 47.12 1.0M
2021-04-26 47.14 47.22 47.09 47.17 0.9M
2021-04-23 46.70 47.21 46.66 47.10 0.8M
2021-04-22 46.83 46.88 46.49 46.60 1.0M
2021-04-21 46.05 46.73 46.05 46.73 1.0M
2021-04-20 46.47 46.49 45.98 46.07 1.1M
2021-04-19 47.08 47.09 46.79 46.96 0.9M
2021-04-16 46.72 47.07 46.72 47.07 1.0M
2021-04-15 46.31 46.44 46.27 46.42 1.1M
2021-04-14 46.06 46.23 46.00 46.07 0.9M
2021-04-13 45.86 46.09 45.83 46.09 0.9M
2021-04-12 45.82 45.89 45.68 45.81 1.1M
2021-04-09 45.81 46.01 45.78 45.98 1.4M
2021-04-08 45.81 45.96 45.70 45.90 0.8M
2021-04-07 45.63 45.76 45.53 45.68 1.2M
2021-04-06 45.53 45.64 45.46 45.61 1.6M
2021-04-05 45.74 46.11 45.60 46.08 2.7M
2021-04-01 44.84 45.30 44.81 45.28 3.0M
2021-03-31 44.45 44.70 44.40 44.51 1.6M
2021-03-30 44.30 44.59 44.30 44.50 1.2M
2021-03-29 44.23 44.45 44.16 44.34 1.1M
2021-03-26 43.99 44.44 43.98 44.42 1.3M
2021-03-25 43.41 43.89 43.35 43.86 1.4M
2021-03-24 43.74 43.90 43.58 43.58 1.2M
2021-03-23 44.05 44.13 43.62 43.69 1.1M
2021-03-22 44.22 44.34 44.13 44.22 1.0M
2021-03-19 44.08 44.33 43.88 44.22 1.4M
2021-03-18 44.44 44.74 44.15 44.20 1.9M
2021-03-17 44.25 44.81 44.25 44.74 1.5M
2021-03-16 44.42 44.42 44.25 44.29 2.7M
2021-03-15 44.34 44.38 44.03 44.36 0.9M
2021-03-12 44.13 44.56 44.10 44.56 1.1M
2021-03-11 44.41 44.64 44.27 44.56 1.2M
2021-03-10 44.05 44.16 43.87 44.13 1.6M
2021-03-09 43.58 43.73 43.50 43.64 1.9M
2021-03-08 42.81 43.34 42.73 43.03 2.5M
2021-03-05 42.85 42.87 42.24 42.81 3.0M
2021-03-04 43.15 43.34 42.36 42.62 3.8M
2021-03-03 43.22 43.41 43.01 43.07 2.6M
2021-03-02 43.39 43.50 43.23 43.33 1.5M
2021-03-01 42.96 43.31 42.92 43.28 1.5M
2021-02-26 42.92 42.92 42.41 42.48 2.7M
2021-02-25 43.83 43.95 42.83 42.90 3.5M
2021-02-24 43.30 43.78 43.15 43.73 1.5M
2021-02-23 43.23 43.50 42.85 43.40 1.6M
2021-02-22 43.34 43.62 43.30 43.35 1.0M
2021-02-19 43.50 43.67 43.38 43.43 1.5M
2021-02-18 43.14 43.22 42.87 43.19 1.0M
2021-02-17 43.24 43.32 43.01 43.25 1.4M
2021-02-16 43.63 43.76 43.53 43.64 1.4M
2021-02-12 43.00 43.40 42.98 43.37 0.7M
2021-02-11 43.08 43.14 42.88 43.09 1.1M
2021-02-10 43.06 43.11 42.54 42.72 1.1M
2021-02-09 42.80 43.02 42.76 42.94 0.7M
2021-02-08 42.83 42.96 42.66 42.86 0.9M
2021-02-05 42.54 42.68 42.36 42.61 0.9M
2021-02-04 42.00 42.25 41.99 42.19 1.1M
2021-02-03 41.93 42.10 41.80 42.05 1.0M
2021-02-02 41.73 41.97 41.62 41.94 1.4M
2021-02-01 41.41 41.41 41.13 41.32 1.2M
2021-01-29 41.27 41.38 40.60 40.76 3.3M
2021-01-28 41.57 41.93 41.53 41.66 2.4M
2021-01-27 41.32 41.61 40.85 41.16 3.7M
2021-01-26 42.34 42.46 42.17 42.34 2.3M
2021-01-25 41.81 41.99 41.50 41.98 1.9M
2021-01-22 42.31 42.53 42.30 42.39 2.4M
2021-01-21 42.69 42.72 42.39 42.65 0.9M
2021-01-20 42.44 42.59 42.32 42.55 0.9M
2021-01-19 42.43 42.43 42.12 42.29 0.9M
2021-01-15 42.25 42.30 41.74 41.96 1.3M
2021-01-14 42.60 42.89 42.57 42.79 1.0M
2021-01-13 42.50 42.67 42.38 42.52 0.9M
2021-01-12 42.44 42.64 42.22 42.61 1.2M
2021-01-11 42.27 42.67 42.27 42.54 1.1M
2021-01-08 43.20 43.24 42.77 43.20 1.6M
2021-01-07 42.97 43.09 42.86 43.00 1.2M
2021-01-06 42.54 43.14 42.49 42.98 1.7M
2021-01-05 41.94 42.38 41.91 42.30 0.9M
2021-01-04 42.77 42.80 41.78 42.03 2.3M