State Street SPDR EURO STOXX 50 ETF (FEZ)
NYSEARCA: FEZ · Real-Time Price · USD
63.14
-0.57 (-0.89%)
Mar 6, 2026, 1:02 PM EST - Market open
FEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 62.17 | 63.00 | 62.05 | 62.79 | - | -1.43% | 1,332,717 |
| Mar 5, 2026 | 64.20 | 64.55 | 63.08 | 63.70 | 63.70 | -2.20% | 3,649,233 |
| Mar 4, 2026 | 64.84 | 65.22 | 64.57 | 65.13 | 65.13 | 1.21% | 2,745,337 |
| Mar 3, 2026 | 63.48 | 64.62 | 62.93 | 64.35 | 64.35 | -3.31% | 7,287,452 |
| Mar 2, 2026 | 66.55 | 66.90 | 66.32 | 66.55 | 66.55 | -2.92% | 2,805,384 |
| Feb 27, 2026 | 68.74 | 69.03 | 68.44 | 68.55 | 68.55 | -0.88% | 917,595 |
| Feb 26, 2026 | 69.37 | 69.44 | 68.65 | 69.16 | 69.16 | -0.26% | 2,248,783 |
| Feb 25, 2026 | 69.07 | 69.38 | 68.96 | 69.34 | 69.34 | 1.02% | 953,644 |
| Feb 24, 2026 | 68.39 | 68.76 | 68.25 | 68.64 | 68.64 | 0.18% | 702,029 |
| Feb 23, 2026 | 68.84 | 69.00 | 68.28 | 68.52 | 68.52 | -0.26% | 1,377,938 |
| Feb 20, 2026 | 68.02 | 68.79 | 67.97 | 68.70 | 68.70 | 1.36% | 1,484,622 |
| Feb 19, 2026 | 67.41 | 67.79 | 67.31 | 67.78 | 67.78 | -0.72% | 1,303,940 |
| Feb 18, 2026 | 68.06 | 68.62 | 68.01 | 68.27 | 68.27 | 0.59% | 1,072,271 |
| Feb 17, 2026 | 67.25 | 67.94 | 67.06 | 67.87 | 67.87 | 0.49% | 1,337,845 |
| Feb 13, 2026 | 67.41 | 67.72 | 67.10 | 67.54 | 67.54 | -0.22% | 992,077 |
| Feb 12, 2026 | 68.63 | 68.68 | 67.56 | 67.69 | 67.69 | -1.04% | 2,078,479 |
| Feb 11, 2026 | 68.35 | 68.55 | 67.76 | 68.40 | 68.40 | 0.32% | 1,613,465 |
| Feb 10, 2026 | 68.62 | 68.67 | 68.17 | 68.18 | 68.18 | -0.44% | 3,133,480 |
| Feb 9, 2026 | 68.07 | 68.66 | 67.96 | 68.48 | 68.48 | 1.45% | 1,346,995 |
| Feb 6, 2026 | 66.86 | 67.54 | 66.84 | 67.50 | 67.50 | 2.03% | 1,035,799 |
| Feb 5, 2026 | 66.17 | 66.59 | 65.91 | 66.16 | 66.16 | -1.05% | 1,304,594 |
| Feb 4, 2026 | 67.33 | 67.53 | 66.49 | 66.86 | 66.86 | -0.33% | 1,565,889 |
| Feb 3, 2026 | 67.09 | 67.28 | 66.62 | 67.08 | 67.08 | -0.45% | 1,439,819 |
| Feb 2, 2026 | 67.10 | 67.48 | 67.09 | 67.38 | 67.38 | 0.87% | 1,788,905 |
| Jan 30, 2026 | 67.24 | 67.45 | 66.58 | 66.80 | 66.80 | -0.98% | 2,270,338 |
| Jan 29, 2026 | 67.73 | 67.79 | 66.63 | 67.46 | 67.46 | 0.09% | 4,560,408 |
| Jan 28, 2026 | 67.77 | 67.78 | 67.07 | 67.40 | 67.40 | -1.38% | 2,686,621 |
| Jan 27, 2026 | 67.79 | 68.55 | 67.78 | 68.34 | 68.34 | 1.53% | 2,424,541 |
| Jan 26, 2026 | 67.10 | 67.41 | 67.10 | 67.31 | 67.31 | 0.93% | 2,233,215 |
| Jan 23, 2026 | 66.21 | 66.75 | 66.01 | 66.69 | 66.69 | 0.50% | 1,284,154 |
| Jan 22, 2026 | 66.32 | 67.00 | 66.12 | 66.36 | 66.36 | 0.55% | 1,142,991 |
| Jan 21, 2026 | 65.27 | 66.28 | 64.93 | 66.00 | 66.00 | 1.07% | 4,645,373 |
| Jan 20, 2026 | 65.35 | 65.79 | 65.14 | 65.30 | 65.30 | -1.94% | 2,680,760 |
| Jan 16, 2026 | 66.42 | 66.59 | 66.13 | 66.59 | 66.59 | 0.27% | 1,424,704 |
| Jan 15, 2026 | 66.72 | 66.78 | 66.38 | 66.41 | 66.41 | -0.36% | 4,310,944 |
| Jan 14, 2026 | 66.72 | 66.78 | 66.42 | 66.65 | 66.65 | -0.16% | 974,287 |
| Jan 13, 2026 | 66.99 | 67.02 | 66.62 | 66.76 | 66.76 | -0.18% | 1,658,856 |
| Jan 12, 2026 | 66.71 | 66.93 | 66.70 | 66.88 | 66.88 | 0.71% | 1,035,105 |
| Jan 9, 2026 | 66.08 | 66.45 | 65.87 | 66.41 | 66.41 | 1.22% | 1,890,198 |
| Jan 8, 2026 | 65.51 | 65.72 | 65.37 | 65.61 | 65.61 | -0.21% | 2,104,662 |
| Jan 7, 2026 | 65.83 | 65.94 | 65.66 | 65.75 | 65.75 | -0.39% | 2,269,581 |
| Jan 6, 2026 | 65.97 | 66.15 | 65.86 | 66.01 | 66.01 | 0.02% | 1,615,786 |
| Jan 5, 2026 | 65.51 | 66.02 | 65.49 | 66.00 | 66.00 | 0.96% | 2,393,739 |
| Jan 2, 2026 | 65.18 | 65.38 | 65.01 | 65.37 | 65.37 | 1.52% | 3,578,849 |
| Dec 31, 2025 | 64.70 | 64.70 | 64.37 | 64.39 | 64.39 | -0.53% | 2,337,029 |
| Dec 30, 2025 | 64.79 | 65.06 | 64.72 | 64.73 | 64.73 | 0.64% | 1,210,857 |
| Dec 29, 2025 | 64.45 | 64.53 | 64.24 | 64.32 | 64.32 | -0.62% | 1,990,594 |
| Dec 26, 2025 | 64.59 | 64.72 | 64.48 | 64.72 | 64.72 | 0.29% | 2,015,488 |
| Dec 24, 2025 | 64.45 | 64.55 | 64.37 | 64.53 | 64.53 | 0.23% | 683,298 |
| Dec 23, 2025 | 64.26 | 64.42 | 64.22 | 64.38 | 64.38 | 0.22% | 1,598,419 |
| Dec 22, 2025 | 64.21 | 64.29 | 64.09 | 64.24 | 64.24 | -0.59% | 966,437 |
| Dec 19, 2025 | 64.62 | 64.85 | 64.54 | 64.62 | 64.11 | 0.51% | 1,044,225 |
| Dec 18, 2025 | 64.58 | 64.65 | 64.12 | 64.29 | 63.78 | 0.77% | 901,010 |
| Dec 17, 2025 | 64.15 | 64.32 | 63.77 | 63.80 | 63.29 | -1.15% | 1,265,389 |
| Dec 16, 2025 | 64.67 | 64.78 | 64.29 | 64.54 | 64.03 | -0.29% | 1,671,732 |
| Dec 15, 2025 | 64.83 | 64.90 | 64.55 | 64.73 | 64.22 | 0.45% | 1,496,877 |
| Dec 12, 2025 | 64.96 | 65.05 | 64.24 | 64.44 | 63.93 | -0.79% | 1,711,066 |
| Dec 11, 2025 | 64.76 | 65.04 | 64.61 | 64.95 | 64.43 | 1.04% | 2,391,069 |
| Dec 10, 2025 | 63.57 | 64.36 | 63.54 | 64.28 | 63.77 | 1.04% | 1,310,804 |
| Dec 9, 2025 | 63.71 | 63.85 | 63.57 | 63.62 | 63.11 | -0.28% | 921,826 |
| Dec 8, 2025 | 63.90 | 63.98 | 63.60 | 63.80 | 63.29 | -0.06% | 1,472,998 |
| Dec 5, 2025 | 64.09 | 64.20 | 63.77 | 63.84 | 63.33 | 0.02% | 800,875 |
| Dec 4, 2025 | 63.93 | 64.03 | 63.66 | 63.83 | 63.32 | -0.08% | 967,179 |
| Dec 3, 2025 | 63.58 | 63.93 | 63.54 | 63.88 | 63.37 | 0.63% | 879,409 |
| Dec 2, 2025 | 63.37 | 63.53 | 63.21 | 63.48 | 62.98 | 0.79% | 740,604 |
| Dec 1, 2025 | 62.91 | 63.28 | 62.87 | 62.98 | 62.48 | -0.16% | 685,643 |
| Nov 28, 2025 | 62.81 | 63.12 | 62.75 | 63.08 | 62.58 | 0.56% | 527,346 |
| Nov 26, 2025 | 62.39 | 62.89 | 62.33 | 62.73 | 62.23 | 1.23% | 763,974 |
| Nov 25, 2025 | 61.61 | 62.02 | 61.33 | 61.97 | 61.48 | 1.62% | 807,662 |
| Nov 24, 2025 | 61.00 | 61.30 | 60.75 | 60.98 | 60.50 | -0.13% | 1,364,421 |
| Nov 21, 2025 | 60.87 | 61.22 | 60.45 | 61.06 | 60.57 | 0.99% | 1,731,056 |
| Nov 20, 2025 | 61.92 | 62.03 | 60.43 | 60.46 | 59.98 | -1.42% | 2,380,312 |
| Nov 19, 2025 | 61.41 | 61.75 | 61.11 | 61.33 | 60.84 | -0.18% | 1,283,985 |
| Nov 18, 2025 | 61.52 | 61.68 | 61.10 | 61.44 | 60.95 | -1.24% | 1,591,289 |
| Nov 17, 2025 | 62.54 | 62.76 | 61.96 | 62.21 | 61.72 | -1.58% | 1,586,302 |
| Nov 14, 2025 | 62.85 | 63.34 | 62.78 | 63.21 | 62.71 | -0.80% | 1,327,116 |
| Nov 13, 2025 | 64.26 | 64.36 | 63.56 | 63.72 | 63.21 | -0.76% | 1,038,075 |
| Nov 12, 2025 | 64.02 | 64.30 | 64.01 | 64.21 | 63.70 | 0.96% | 1,207,928 |
| Nov 11, 2025 | 63.37 | 63.73 | 63.37 | 63.60 | 63.09 | 0.97% | 810,205 |
| Nov 10, 2025 | 62.72 | 63.03 | 62.50 | 62.99 | 62.49 | 1.32% | 689,436 |
| Nov 7, 2025 | 61.63 | 62.17 | 61.46 | 62.17 | 61.68 | 0.37% | 1,129,320 |
| Nov 6, 2025 | 62.20 | 62.32 | 61.80 | 61.94 | 61.45 | -0.72% | 1,051,634 |
| Nov 5, 2025 | 61.95 | 62.49 | 61.84 | 62.39 | 61.89 | 0.86% | 739,381 |
| Nov 4, 2025 | 61.85 | 62.26 | 61.61 | 61.86 | 61.37 | -1.09% | 845,874 |
| Nov 3, 2025 | 62.56 | 62.71 | 62.46 | 62.54 | 62.04 | 0.10% | 633,336 |
| Oct 31, 2025 | 62.64 | 62.65 | 62.20 | 62.48 | 61.98 | -0.56% | 1,132,455 |
| Oct 30, 2025 | 62.77 | 63.15 | 62.77 | 62.83 | 62.33 | -0.76% | 3,418,863 |
| Oct 29, 2025 | 63.62 | 63.70 | 62.96 | 63.31 | 62.81 | -0.28% | 2,496,997 |
| Oct 28, 2025 | 63.48 | 63.70 | 63.40 | 63.49 | 62.99 | -0.13% | 1,745,516 |
| Oct 27, 2025 | 63.32 | 63.60 | 63.28 | 63.57 | 63.06 | 0.90% | 793,559 |
| Oct 24, 2025 | 63.01 | 63.09 | 62.91 | 63.00 | 62.50 | 0.05% | 708,486 |
| Oct 23, 2025 | 62.75 | 63.08 | 62.74 | 62.97 | 62.47 | 0.69% | 1,185,023 |
| Oct 22, 2025 | 62.84 | 62.92 | 62.23 | 62.54 | 62.04 | -0.57% | 1,777,710 |
| Oct 21, 2025 | 63.10 | 63.26 | 62.88 | 62.90 | 62.40 | -0.79% | 1,430,063 |
| Oct 20, 2025 | 63.04 | 63.42 | 63.03 | 63.40 | 62.90 | 0.76% | 2,173,026 |
| Oct 17, 2025 | 62.55 | 62.95 | 62.41 | 62.92 | 62.42 | 0.29% | 1,796,786 |
| Oct 16, 2025 | 62.72 | 63.07 | 62.51 | 62.74 | 62.24 | 0.90% | 1,699,989 |
| Oct 15, 2025 | 62.34 | 62.43 | 61.77 | 62.18 | 61.69 | 0.26% | 1,338,211 |
| Oct 14, 2025 | 61.20 | 62.22 | 61.11 | 62.02 | 61.53 | 0.63% | 1,806,796 |
| Oct 13, 2025 | 61.38 | 61.70 | 61.29 | 61.63 | 61.14 | 0.88% | 823,453 |