Historical Data for SPDR EURO Stoxx 50 ETF (FEZ)

$ 40.33   -0.66 (-1.61%) Volume: 3.04m 4:00 PM EST Nov 30, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/30/20 41.17 41.22 40.30 40.33 3.04m -0.66 -1.61% 40.33 123.71m 15,229
11/27/20 40.86 41.08 40.86 40.99 1.57m 0.30 0.74% 40.99 64.43m 7,438
11/25/20 40.47 40.77 40.40 40.69 1.78m 0.07 0.17% 40.69 72.46m 7,645
11/24/20 40.32 40.62 40.28 40.62 2.38m 0.63 1.58% 40.62 96.23m 10,750
11/23/20 40.18 40.215 39.75 39.99 2.08m 0.04 0.10% 39.99 83.28m 9,823
11/20/20 39.89 40.015 39.84 39.95 2.03m -0.05 -0.12% 39.95 81.04m 7,026
11/19/20 39.73 40.02 39.60 40.00 1.75m 0.22 0.55% 40.00 69.56m 10,333
11/18/20 40.07 40.20 39.78 39.78 1.47m -0.25 -0.62% 39.78 58.85m 6,536
11/17/20 39.83 40.115 39.69 40.03 2.13m 0.07 0.18% 40.03 85.16m 8,439
11/16/20 40.05 40.09 39.685 39.96 2.02m 0.32 0.81% 39.96 80.7m 8,770
11/13/20 39.38 39.67 39.38 39.64 2.93m 0.58 1.48% 39.64 115.65m 10,107
11/12/20 39.28 39.45 38.94 39.06 3.54m -0.66 -1.66% 39.06 138.86m 15,318
11/11/20 39.52 39.74 39.46 39.72 3.59m 0.21 0.53% 39.72 141.99m 12,677
11/10/20 39.58 39.77 39.39 39.51 5.44m 0.71 1.83% 39.51 215.44m 17,879
11/09/20 39.70 39.70 38.79 38.80 11.39m 1.85 5.01% 38.80 446.55m 36,008
11/06/20 37.10 37.155 36.90 36.95 4.49m 0.11 0.30% 36.95 166.35m 13,206
11/05/20 36.85 37.02 36.62 36.84 5.52m 1.07 2.99% 36.84 203.71m 16,945
11/04/20 35.51 36.145 35.32 35.77 7.3m 0.44 1.25% 35.77 261.61m 23,948
11/03/20 35.00 35.515 34.97 35.33 4.62m 1.12 3.27% 35.33 162.91m 13,845
11/02/20 34.17 34.32 33.91 34.21 4.99m 0.62 1.85% 34.21 170.57m 15,616
10/30/20 33.64 33.725 33.305 33.59 4.72m -0.11 -0.33% 33.59 157.97m 15,952