SPDR EURO STOXX 50 ETF (FEZ)
NYSEARCA: FEZ · Real-Time Price · USD
63.84
+0.01 (0.02%)
Dec 5, 2025, 4:00 PM EST - Market closed
FEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.09 | 64.20 | 63.77 | 63.84 | 63.84 | 0.02% | 800,875 |
| Dec 4, 2025 | 63.93 | 64.03 | 63.66 | 63.83 | 63.83 | -0.08% | 967,170 |
| Dec 3, 2025 | 63.58 | 63.93 | 63.54 | 63.88 | 63.88 | 0.63% | 879,409 |
| Dec 2, 2025 | 63.37 | 63.53 | 63.21 | 63.48 | 63.48 | 0.79% | 736,458 |
| Dec 1, 2025 | 62.91 | 63.28 | 62.87 | 62.98 | 62.98 | -0.16% | 685,628 |
| Nov 28, 2025 | 62.81 | 63.12 | 62.75 | 63.08 | 63.08 | 0.56% | 527,218 |
| Nov 26, 2025 | 62.39 | 62.89 | 62.33 | 62.73 | 62.73 | 1.23% | 747,715 |
| Nov 25, 2025 | 61.61 | 62.02 | 61.33 | 61.97 | 61.97 | 1.62% | 807,662 |
| Nov 24, 2025 | 61.00 | 61.30 | 60.75 | 60.98 | 60.98 | -0.13% | 1,364,420 |
| Nov 21, 2025 | 60.87 | 61.22 | 60.45 | 61.06 | 61.06 | 0.99% | 1,730,813 |
| Nov 20, 2025 | 61.92 | 62.03 | 60.43 | 60.46 | 60.46 | -1.42% | 2,379,971 |
| Nov 19, 2025 | 61.41 | 61.75 | 61.11 | 61.33 | 61.33 | -0.18% | 1,283,985 |
| Nov 18, 2025 | 61.52 | 61.68 | 61.10 | 61.44 | 61.44 | -1.24% | 1,591,289 |
| Nov 17, 2025 | 62.54 | 62.76 | 61.96 | 62.21 | 62.21 | -1.58% | 1,586,302 |
| Nov 14, 2025 | 62.85 | 63.34 | 62.78 | 63.21 | 63.21 | -0.80% | 1,327,116 |
| Nov 13, 2025 | 64.26 | 64.36 | 63.56 | 63.72 | 63.72 | -0.76% | 1,038,075 |
| Nov 12, 2025 | 64.02 | 64.30 | 64.01 | 64.21 | 64.21 | 0.96% | 1,207,928 |
| Nov 11, 2025 | 63.37 | 63.73 | 63.37 | 63.60 | 63.60 | 0.97% | 810,205 |
| Nov 10, 2025 | 62.72 | 63.03 | 62.50 | 62.99 | 62.99 | 1.32% | 689,436 |
| Nov 7, 2025 | 61.63 | 62.17 | 61.46 | 62.17 | 62.17 | 0.37% | 1,129,320 |
| Nov 6, 2025 | 62.20 | 62.32 | 61.80 | 61.94 | 61.94 | -0.72% | 1,051,634 |
| Nov 5, 2025 | 61.95 | 62.49 | 61.84 | 62.39 | 62.39 | 0.86% | 739,381 |
| Nov 4, 2025 | 61.85 | 62.26 | 61.61 | 61.86 | 61.86 | -1.09% | 845,874 |
| Nov 3, 2025 | 62.56 | 62.71 | 62.46 | 62.54 | 62.54 | 0.10% | 633,336 |
| Oct 31, 2025 | 62.64 | 62.65 | 62.20 | 62.48 | 62.48 | -0.56% | 1,132,455 |
| Oct 30, 2025 | 62.77 | 63.15 | 62.77 | 62.83 | 62.83 | -0.76% | 3,418,863 |
| Oct 29, 2025 | 63.62 | 63.70 | 62.96 | 63.31 | 63.31 | -0.28% | 2,496,997 |
| Oct 28, 2025 | 63.48 | 63.70 | 63.40 | 63.49 | 63.49 | -0.13% | 1,745,516 |
| Oct 27, 2025 | 63.32 | 63.60 | 63.28 | 63.57 | 63.57 | 0.90% | 793,559 |
| Oct 24, 2025 | 63.01 | 63.09 | 62.91 | 63.00 | 63.00 | 0.05% | 708,486 |
| Oct 23, 2025 | 62.75 | 63.08 | 62.74 | 62.97 | 62.97 | 0.69% | 1,185,023 |
| Oct 22, 2025 | 62.84 | 62.92 | 62.23 | 62.54 | 62.54 | -0.57% | 1,777,710 |
| Oct 21, 2025 | 63.10 | 63.26 | 62.88 | 62.90 | 62.90 | -0.79% | 1,430,063 |
| Oct 20, 2025 | 63.04 | 63.42 | 63.03 | 63.40 | 63.40 | 0.76% | 2,173,026 |
| Oct 17, 2025 | 62.55 | 62.95 | 62.41 | 62.92 | 62.92 | 0.29% | 1,796,786 |
| Oct 16, 2025 | 62.72 | 63.07 | 62.51 | 62.74 | 62.74 | 0.90% | 1,699,989 |
| Oct 15, 2025 | 62.34 | 62.43 | 61.77 | 62.18 | 62.18 | 0.26% | 1,338,211 |
| Oct 14, 2025 | 61.20 | 62.22 | 61.11 | 62.02 | 62.02 | 0.63% | 1,806,796 |
| Oct 13, 2025 | 61.38 | 61.70 | 61.29 | 61.63 | 61.63 | 0.88% | 823,453 |
| Oct 10, 2025 | 62.17 | 62.26 | 61.07 | 61.09 | 61.09 | -1.75% | 2,040,140 |
| Oct 9, 2025 | 62.71 | 62.73 | 62.00 | 62.18 | 62.18 | -1.05% | 1,752,608 |
| Oct 8, 2025 | 62.66 | 62.85 | 62.61 | 62.84 | 62.84 | 0.66% | 673,627 |
| Oct 7, 2025 | 62.86 | 62.91 | 62.40 | 62.43 | 62.43 | -1.09% | 1,200,404 |
| Oct 6, 2025 | 63.02 | 63.19 | 62.96 | 63.12 | 63.12 | -0.54% | 1,485,820 |
| Oct 3, 2025 | 63.36 | 63.51 | 63.20 | 63.46 | 63.46 | 0.22% | 820,027 |
| Oct 2, 2025 | 63.54 | 63.60 | 63.04 | 63.32 | 63.32 | 0.70% | 1,128,269 |
| Oct 1, 2025 | 62.38 | 63.00 | 62.30 | 62.88 | 62.88 | 1.22% | 1,579,903 |
| Sep 30, 2025 | 61.71 | 62.19 | 61.69 | 62.12 | 62.12 | 0.62% | 1,276,254 |
| Sep 29, 2025 | 61.61 | 61.80 | 61.57 | 61.74 | 61.74 | 0.37% | 1,200,939 |
| Sep 26, 2025 | 61.23 | 61.51 | 61.15 | 61.51 | 61.51 | 1.42% | 2,064,099 |
| Sep 25, 2025 | 60.55 | 60.77 | 60.44 | 60.65 | 60.65 | -0.80% | 1,939,199 |
| Sep 24, 2025 | 61.13 | 61.36 | 61.05 | 61.14 | 61.14 | -0.54% | 1,538,789 |
| Sep 23, 2025 | 61.66 | 61.77 | 61.34 | 61.47 | 61.47 | 0.29% | 1,530,350 |
| Sep 22, 2025 | 61.08 | 61.35 | 60.89 | 61.29 | 61.29 | - | 1,785,854 |
| Sep 19, 2025 | 61.29 | 61.53 | 61.15 | 61.29 | 61.23 | -0.15% | 1,382,850 |
| Sep 18, 2025 | 61.11 | 61.48 | 60.92 | 61.38 | 61.32 | 1.29% | 1,014,543 |
| Sep 17, 2025 | 60.72 | 61.18 | 60.39 | 60.60 | 60.54 | -0.61% | 1,461,175 |
| Sep 16, 2025 | 61.04 | 61.05 | 60.62 | 60.97 | 60.91 | -0.23% | 914,142 |
| Sep 15, 2025 | 60.83 | 61.11 | 60.81 | 61.11 | 61.05 | 1.13% | 1,329,695 |
| Sep 12, 2025 | 60.23 | 60.49 | 60.13 | 60.43 | 60.37 | -0.03% | 2,044,014 |
| Sep 11, 2025 | 59.89 | 60.51 | 59.89 | 60.45 | 60.39 | 1.05% | 1,598,116 |
| Sep 10, 2025 | 60.05 | 60.12 | 59.73 | 59.82 | 59.76 | -0.52% | 1,132,376 |
| Sep 9, 2025 | 59.99 | 60.15 | 59.91 | 60.13 | 60.07 | -0.05% | 1,130,634 |
| Sep 8, 2025 | 59.94 | 60.18 | 59.88 | 60.16 | 60.10 | 0.94% | 954,669 |
| Sep 5, 2025 | 59.82 | 59.98 | 59.37 | 59.60 | 59.54 | 0.12% | 1,701,655 |
| Sep 4, 2025 | 59.29 | 59.57 | 59.21 | 59.53 | 59.47 | 0.37% | 806,654 |
| Sep 3, 2025 | 59.16 | 59.40 | 59.10 | 59.31 | 59.25 | 0.30% | 762,566 |
| Sep 2, 2025 | 58.83 | 59.28 | 58.76 | 59.13 | 59.07 | -1.12% | 1,260,190 |
| Aug 29, 2025 | 59.83 | 59.96 | 59.68 | 59.80 | 59.74 | -0.65% | 1,295,351 |
| Aug 28, 2025 | 60.19 | 60.27 | 60.00 | 60.19 | 60.13 | 0.53% | 1,102,526 |
| Aug 27, 2025 | 59.63 | 59.90 | 59.42 | 59.87 | 59.81 | -0.15% | 663,824 |
| Aug 26, 2025 | 60.06 | 60.15 | 59.78 | 59.96 | 59.90 | -0.42% | 918,339 |
| Aug 25, 2025 | 61.14 | 61.15 | 60.18 | 60.21 | 60.15 | -1.89% | 1,044,591 |
| Aug 22, 2025 | 60.68 | 61.50 | 60.65 | 61.37 | 61.31 | 1.56% | 906,609 |
| Aug 21, 2025 | 60.52 | 60.60 | 60.36 | 60.43 | 60.37 | -0.79% | 1,117,914 |
| Aug 20, 2025 | 60.92 | 61.09 | 60.71 | 60.91 | 60.85 | 0.23% | 7,757,801 |
| Aug 19, 2025 | 61.07 | 61.15 | 60.68 | 60.77 | 60.71 | 0.28% | 1,341,388 |
| Aug 18, 2025 | 60.46 | 60.63 | 60.29 | 60.60 | 60.54 | -0.59% | 760,753 |
| Aug 15, 2025 | 60.84 | 61.03 | 60.77 | 60.96 | 60.90 | 0.68% | 5,960,933 |
| Aug 14, 2025 | 60.12 | 60.64 | 60.09 | 60.55 | 60.49 | 0.41% | 737,743 |
| Aug 13, 2025 | 60.09 | 60.34 | 60.08 | 60.30 | 60.24 | 1.07% | 1,332,913 |
| Aug 12, 2025 | 59.07 | 59.67 | 58.98 | 59.66 | 59.60 | 0.98% | 978,823 |
| Aug 11, 2025 | 59.13 | 59.25 | 58.92 | 59.08 | 59.02 | -0.79% | 1,045,091 |
| Aug 8, 2025 | 59.34 | 59.70 | 59.26 | 59.55 | 59.49 | 0.40% | 1,146,177 |
| Aug 7, 2025 | 59.42 | 59.48 | 58.98 | 59.31 | 59.25 | 1.37% | 1,409,936 |
| Aug 6, 2025 | 58.35 | 58.62 | 58.28 | 58.51 | 58.45 | 0.83% | 1,167,377 |
| Aug 5, 2025 | 58.07 | 58.13 | 57.71 | 58.03 | 57.97 | 0.24% | 1,315,222 |
| Aug 4, 2025 | 57.89 | 58.00 | 57.71 | 57.89 | 57.83 | 1.29% | 1,333,095 |
| Aug 1, 2025 | 57.26 | 57.27 | 56.72 | 57.15 | 57.09 | -1.24% | 2,376,799 |
| Jul 31, 2025 | 58.27 | 58.31 | 57.75 | 57.87 | 57.81 | -1.67% | 1,834,524 |
| Jul 30, 2025 | 59.10 | 59.35 | 58.63 | 58.85 | 58.79 | -0.73% | 2,031,814 |
| Jul 29, 2025 | 59.49 | 59.52 | 59.19 | 59.28 | 59.22 | 0.24% | 2,361,622 |
| Jul 28, 2025 | 59.62 | 59.72 | 58.98 | 59.14 | 59.08 | -1.94% | 2,209,118 |
| Jul 25, 2025 | 59.74 | 60.31 | 59.60 | 60.31 | 60.25 | 0.43% | 857,900 |
| Jul 24, 2025 | 60.05 | 60.27 | 60.01 | 60.05 | 59.99 | -1.31% | 5,265,559 |
| Jul 23, 2025 | 59.80 | 60.87 | 59.68 | 60.85 | 60.79 | 2.37% | 4,049,612 |
| Jul 22, 2025 | 59.26 | 59.46 | 58.95 | 59.44 | 59.38 | -0.02% | 1,687,976 |
| Jul 21, 2025 | 59.40 | 59.77 | 59.23 | 59.45 | 59.39 | 0.35% | 1,551,011 |
| Jul 18, 2025 | 59.90 | 59.90 | 59.19 | 59.24 | 59.18 | -0.65% | 1,501,497 |
| Jul 17, 2025 | 59.26 | 59.63 | 59.18 | 59.63 | 59.57 | 0.30% | 2,064,193 |