State Street SPDR EURO STOXX 50 ETF (FEZ)
NYSEARCA: FEZ · Real-Time Price · USD
67.11
-0.48 (-0.71%)
Jun 26, 2026, 4:00 PM EDT - Market closed
FEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 67.19 | 67.49 | 67.01 | 67.11 | 67.11 | -0.71% | 858,546 |
| Jun 25, 2026 | 67.65 | 67.94 | 67.23 | 67.59 | 67.59 | 0.97% | 1,216,442 |
| Jun 24, 2026 | 66.88 | 67.13 | 66.63 | 66.94 | 66.94 | -0.59% | 1,077,919 |
| Jun 23, 2026 | 67.33 | 67.67 | 67.26 | 67.34 | 67.34 | -1.75% | 2,608,453 |
| Jun 22, 2026 | 68.67 | 68.78 | 68.36 | 68.54 | 68.54 | -0.59% | 2,830,595 |
| Jun 18, 2026 | 69.99 | 70.22 | 69.78 | 70.06 | 68.95 | 1.18% | 7,483,066 |
| Jun 17, 2026 | 70.31 | 70.52 | 69.10 | 69.24 | 68.14 | -0.87% | 4,237,030 |
| Jun 16, 2026 | 70.15 | 70.20 | 69.77 | 69.85 | 68.74 | 0.34% | 551,876 |
| Jun 15, 2026 | 70.09 | 70.16 | 69.60 | 69.61 | 68.51 | 0.91% | 820,074 |
| Jun 12, 2026 | 68.73 | 69.21 | 68.44 | 68.98 | 67.89 | 0.09% | 1,508,046 |
| Jun 11, 2026 | 67.34 | 69.06 | 67.08 | 68.92 | 67.83 | 3.41% | 1,791,106 |
| Jun 10, 2026 | 67.22 | 67.67 | 66.63 | 66.65 | 65.59 | -1.54% | 1,600,395 |
| Jun 9, 2026 | 68.37 | 68.69 | 66.63 | 67.69 | 66.62 | 0.58% | 2,083,916 |
| Jun 8, 2026 | 67.58 | 67.77 | 67.17 | 67.30 | 66.23 | 0.63% | 710,089 |
| Jun 5, 2026 | 67.99 | 68.02 | 66.61 | 66.88 | 65.82 | -2.25% | 2,055,039 |
| Jun 4, 2026 | 68.32 | 68.56 | 68.17 | 68.42 | 67.33 | 1.18% | 870,645 |
| Jun 3, 2026 | 68.01 | 68.06 | 67.59 | 67.62 | 66.55 | -1.26% | 823,414 |
| Jun 2, 2026 | 68.30 | 68.62 | 68.22 | 68.48 | 67.39 | 0.81% | 857,247 |
| Jun 1, 2026 | 67.56 | 68.26 | 67.23 | 67.93 | 66.85 | 0.03% | 1,262,377 |
| May 29, 2026 | 68.27 | 68.60 | 67.85 | 67.91 | 66.83 | -0.18% | 2,132,936 |
| May 28, 2026 | 67.84 | 68.38 | 67.62 | 68.03 | 66.95 | -0.25% | 991,091 |
| May 27, 2026 | 68.53 | 68.62 | 67.97 | 68.20 | 67.12 | -0.13% | 647,428 |
| May 26, 2026 | 68.44 | 68.50 | 67.91 | 68.29 | 67.21 | 1.64% | 3,574,696 |
| May 22, 2026 | 67.55 | 67.63 | 67.13 | 67.19 | 66.12 | -0.44% | 1,894,117 |
| May 21, 2026 | 66.45 | 67.76 | 66.33 | 67.49 | 66.42 | 0.58% | 3,498,296 |
| May 20, 2026 | 65.82 | 67.39 | 65.73 | 67.10 | 66.04 | 2.85% | 3,090,895 |
| May 19, 2026 | 65.60 | 65.88 | 65.22 | 65.24 | 64.20 | -0.97% | 718,027 |
| May 18, 2026 | 65.86 | 66.01 | 65.14 | 65.88 | 64.83 | 1.43% | 1,493,883 |
| May 15, 2026 | 65.23 | 65.36 | 64.87 | 64.95 | 63.92 | -2.10% | 1,926,098 |
| May 14, 2026 | 66.50 | 66.80 | 66.23 | 66.34 | 65.29 | 0.02% | 1,093,475 |
| May 13, 2026 | 65.53 | 66.36 | 65.48 | 66.33 | 65.28 | 0.56% | 742,583 |
| May 12, 2026 | 65.80 | 65.96 | 65.36 | 65.96 | 64.91 | -1.06% | 1,391,382 |
| May 11, 2026 | 66.79 | 66.87 | 66.39 | 66.67 | 65.61 | -0.61% | 1,299,392 |
| May 8, 2026 | 66.97 | 67.21 | 66.61 | 67.08 | 66.02 | 0.83% | 1,727,819 |
| May 7, 2026 | 68.06 | 68.06 | 66.39 | 66.53 | 65.47 | -2.12% | 1,942,607 |
| May 6, 2026 | 67.68 | 68.11 | 67.53 | 67.97 | 66.89 | 3.38% | 1,520,776 |
| May 5, 2026 | 65.49 | 65.91 | 65.17 | 65.75 | 64.71 | 2.30% | 1,411,701 |
| May 4, 2026 | 65.07 | 65.25 | 63.93 | 64.27 | 63.25 | -2.61% | 3,215,546 |
| May 1, 2026 | 66.25 | 66.58 | 65.93 | 65.99 | 64.94 | 0.03% | 3,420,982 |
| Apr 30, 2026 | 65.21 | 66.17 | 64.97 | 65.97 | 64.92 | 2.25% | 1,961,359 |
| Apr 29, 2026 | 64.93 | 65.04 | 64.26 | 64.52 | 63.50 | -0.97% | 1,197,740 |
| Apr 28, 2026 | 65.23 | 65.39 | 64.96 | 65.15 | 64.12 | -0.70% | 1,387,365 |
| Apr 27, 2026 | 66.00 | 66.08 | 65.45 | 65.61 | 64.57 | -0.64% | 937,494 |
| Apr 24, 2026 | 65.63 | 66.13 | 65.51 | 66.03 | 64.98 | 1.21% | 1,460,870 |
| Apr 23, 2026 | 65.69 | 65.96 | 64.42 | 65.24 | 64.20 | -1.06% | 1,842,448 |
| Apr 22, 2026 | 66.39 | 66.39 | 65.59 | 65.94 | 64.89 | 0.17% | 1,172,275 |
| Apr 21, 2026 | 67.02 | 67.10 | 65.71 | 65.83 | 64.79 | -2.27% | 2,190,474 |
| Apr 20, 2026 | 67.24 | 67.36 | 66.77 | 67.36 | 66.29 | -0.37% | 1,558,710 |
| Apr 17, 2026 | 68.10 | 68.41 | 67.56 | 67.61 | 66.54 | 2.01% | 2,043,666 |
| Apr 16, 2026 | 66.89 | 66.90 | 66.07 | 66.28 | 65.23 | -0.58% | 1,374,516 |
| Apr 15, 2026 | 66.85 | 66.85 | 66.36 | 66.67 | 65.61 | -0.69% | 1,192,026 |
| Apr 14, 2026 | 67.04 | 67.23 | 66.95 | 67.13 | 66.06 | 1.07% | 1,656,953 |
| Apr 13, 2026 | 65.34 | 66.44 | 65.26 | 66.42 | 65.37 | 0.73% | 1,210,527 |
| Apr 10, 2026 | 66.42 | 66.44 | 65.73 | 65.94 | 64.89 | 0.26% | 1,068,725 |
| Apr 9, 2026 | 65.20 | 66.06 | 64.98 | 65.77 | 64.73 | 0.11% | 2,272,122 |
| Apr 8, 2026 | 66.07 | 66.12 | 65.16 | 65.70 | 64.66 | 4.52% | 4,863,840 |
| Apr 7, 2026 | 62.34 | 63.05 | 61.70 | 62.86 | 61.86 | -0.02% | 2,880,789 |
| Apr 6, 2026 | 62.51 | 62.99 | 62.42 | 62.87 | 61.87 | 0.67% | 3,154,182 |
| Apr 2, 2026 | 61.51 | 62.88 | 61.31 | 62.45 | 61.46 | -0.94% | 1,808,776 |
| Apr 1, 2026 | 62.96 | 63.46 | 62.63 | 63.04 | 62.04 | 1.55% | 4,017,505 |
| Mar 31, 2026 | 61.04 | 62.23 | 60.68 | 62.08 | 61.09 | 3.76% | 5,402,464 |
| Mar 30, 2026 | 60.30 | 60.45 | 59.57 | 59.83 | 58.88 | 0.05% | 3,132,992 |
| Mar 27, 2026 | 60.25 | 60.65 | 59.62 | 59.80 | 58.85 | -1.09% | 1,782,344 |
| Mar 26, 2026 | 61.02 | 61.52 | 60.43 | 60.46 | 59.50 | -2.23% | 2,215,308 |
| Mar 25, 2026 | 62.17 | 62.26 | 61.52 | 61.84 | 60.86 | 1.14% | 2,712,472 |
| Mar 24, 2026 | 60.59 | 61.53 | 60.44 | 61.14 | 60.17 | -0.88% | 2,997,470 |
| Mar 23, 2026 | 61.42 | 62.62 | 61.05 | 61.68 | 60.70 | 2.96% | 6,123,720 |
| Mar 20, 2026 | 61.74 | 61.74 | 59.61 | 60.00 | 58.96 | -3.47% | 5,526,831 |
| Mar 19, 2026 | 60.83 | 62.58 | 60.75 | 62.16 | 61.08 | 0.57% | 5,322,842 |
| Mar 18, 2026 | 62.86 | 62.97 | 61.79 | 61.81 | 60.74 | -2.14% | 3,060,032 |
| Mar 17, 2026 | 63.43 | 63.57 | 63.05 | 63.16 | 62.06 | 0.45% | 1,780,723 |
| Mar 16, 2026 | 62.67 | 63.09 | 62.54 | 62.88 | 61.79 | 1.58% | 2,553,064 |
| Mar 13, 2026 | 62.94 | 63.24 | 61.75 | 61.90 | 60.82 | -1.31% | 1,871,385 |
| Mar 12, 2026 | 62.95 | 63.05 | 62.21 | 62.72 | 61.63 | -1.80% | 2,920,969 |
| Mar 11, 2026 | 63.69 | 64.20 | 63.39 | 63.87 | 62.76 | 0.08% | 1,897,575 |
| Mar 10, 2026 | 64.33 | 65.12 | 63.75 | 63.82 | 62.71 | 0.08% | 5,638,186 |
| Mar 9, 2026 | 61.93 | 64.18 | 61.42 | 63.77 | 62.66 | 1.09% | 5,618,497 |
| Mar 6, 2026 | 62.17 | 63.36 | 62.05 | 63.08 | 61.98 | -0.97% | 4,584,490 |
| Mar 5, 2026 | 64.20 | 64.55 | 63.08 | 63.70 | 62.59 | -2.20% | 3,650,738 |
| Mar 4, 2026 | 64.84 | 65.22 | 64.57 | 65.13 | 64.00 | 1.21% | 2,745,588 |
| Mar 3, 2026 | 63.48 | 64.62 | 62.93 | 64.35 | 63.23 | -3.31% | 7,288,091 |
| Mar 2, 2026 | 66.55 | 66.90 | 66.32 | 66.55 | 65.39 | -2.92% | 2,805,857 |
| Feb 27, 2026 | 68.74 | 69.03 | 68.44 | 68.55 | 67.36 | -0.88% | 917,711 |
| Feb 26, 2026 | 69.37 | 69.44 | 68.65 | 69.16 | 67.96 | -0.26% | 2,267,682 |
| Feb 25, 2026 | 69.07 | 69.38 | 68.96 | 69.34 | 68.14 | 1.02% | 961,012 |
| Feb 24, 2026 | 68.39 | 68.76 | 68.25 | 68.64 | 67.45 | 0.18% | 1,206,791 |
| Feb 23, 2026 | 68.84 | 69.00 | 68.28 | 68.52 | 67.33 | -0.26% | 1,378,027 |
| Feb 20, 2026 | 68.02 | 68.79 | 67.97 | 68.70 | 67.51 | 1.36% | 1,485,339 |
| Feb 19, 2026 | 67.41 | 67.79 | 67.31 | 67.78 | 66.60 | -0.72% | 1,304,647 |
| Feb 18, 2026 | 68.06 | 68.62 | 68.01 | 68.27 | 67.08 | 0.59% | 1,081,445 |
| Feb 17, 2026 | 67.25 | 67.94 | 67.06 | 67.87 | 66.69 | 0.49% | 1,339,828 |
| Feb 13, 2026 | 67.41 | 67.72 | 67.10 | 67.54 | 66.37 | -0.22% | 994,336 |
| Feb 12, 2026 | 68.63 | 68.68 | 67.56 | 67.69 | 66.51 | -1.04% | 2,078,656 |
| Feb 11, 2026 | 68.35 | 68.55 | 67.76 | 68.40 | 67.21 | 0.32% | 1,632,400 |
| Feb 10, 2026 | 68.62 | 68.67 | 68.17 | 68.18 | 67.00 | -0.44% | 3,141,885 |
| Feb 9, 2026 | 68.07 | 68.66 | 67.96 | 68.48 | 67.29 | 1.45% | 1,347,072 |
| Feb 6, 2026 | 66.86 | 67.54 | 66.84 | 67.50 | 66.33 | 2.03% | 1,037,401 |
| Feb 5, 2026 | 66.17 | 66.59 | 65.91 | 66.16 | 65.01 | -1.05% | 1,306,172 |
| Feb 4, 2026 | 67.33 | 67.53 | 66.49 | 66.86 | 65.70 | -0.33% | 1,571,397 |
| Feb 3, 2026 | 67.09 | 67.28 | 66.62 | 67.08 | 65.91 | -0.45% | 1,442,004 |