State Street SPDR EURO STOXX 50 ETF (FEZ)
NYSEARCA: FEZ · Real-Time Price · USD
65.15
-0.46 (-0.70%)
At close: Apr 28, 2026, 4:00 PM EDT
65.15
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
FEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 65.23 | 65.39 | 64.96 | 65.15 | 65.15 | -0.70% | 1,387,363 |
| Apr 27, 2026 | 66.00 | 66.08 | 65.45 | 65.61 | 65.61 | -0.64% | 722,703 |
| Apr 24, 2026 | 65.63 | 66.13 | 65.51 | 66.03 | 66.03 | 1.21% | 1,445,815 |
| Apr 23, 2026 | 65.69 | 65.96 | 64.42 | 65.24 | 65.24 | -1.06% | 1,738,355 |
| Apr 22, 2026 | 66.39 | 66.39 | 65.59 | 65.94 | 65.94 | 0.17% | 1,158,743 |
| Apr 21, 2026 | 67.02 | 67.10 | 65.71 | 65.83 | 65.83 | -2.27% | 2,169,117 |
| Apr 20, 2026 | 67.24 | 67.36 | 66.77 | 67.36 | 67.36 | -0.37% | 1,430,112 |
| Apr 17, 2026 | 68.10 | 68.41 | 67.56 | 67.61 | 67.61 | 2.01% | 2,043,469 |
| Apr 16, 2026 | 66.89 | 66.90 | 66.07 | 66.28 | 66.28 | -0.58% | 1,360,322 |
| Apr 15, 2026 | 66.85 | 66.85 | 66.36 | 66.67 | 66.67 | -0.69% | 1,191,634 |
| Apr 14, 2026 | 67.04 | 67.23 | 66.95 | 67.13 | 67.13 | 1.07% | 1,624,215 |
| Apr 13, 2026 | 65.34 | 66.44 | 65.26 | 66.42 | 66.42 | 0.73% | 1,210,503 |
| Apr 10, 2026 | 66.42 | 66.44 | 65.73 | 65.94 | 65.94 | 0.26% | 1,062,732 |
| Apr 9, 2026 | 65.20 | 66.06 | 64.98 | 65.77 | 65.77 | 0.11% | 1,576,151 |
| Apr 8, 2026 | 66.07 | 66.12 | 65.16 | 65.70 | 65.70 | 4.52% | 4,844,946 |
| Apr 7, 2026 | 62.34 | 63.05 | 61.70 | 62.86 | 62.86 | -0.02% | 2,879,732 |
| Apr 6, 2026 | 62.51 | 62.99 | 62.42 | 62.87 | 62.87 | 0.67% | 3,152,662 |
| Apr 2, 2026 | 61.51 | 62.88 | 61.31 | 62.45 | 62.45 | -0.94% | 1,732,384 |
| Apr 1, 2026 | 62.96 | 63.46 | 62.63 | 63.04 | 63.04 | 1.55% | 4,017,493 |
| Mar 31, 2026 | 61.04 | 62.23 | 60.68 | 62.08 | 62.08 | 3.76% | 5,400,197 |
| Mar 30, 2026 | 60.30 | 60.45 | 59.57 | 59.83 | 59.83 | 0.05% | 3,121,153 |
| Mar 27, 2026 | 60.25 | 60.65 | 59.62 | 59.80 | 59.80 | -1.09% | 1,781,780 |
| Mar 26, 2026 | 61.02 | 61.52 | 60.43 | 60.46 | 60.46 | -2.23% | 2,202,891 |
| Mar 25, 2026 | 62.17 | 62.26 | 61.52 | 61.84 | 61.84 | 1.14% | 2,700,085 |
| Mar 24, 2026 | 60.59 | 61.53 | 60.44 | 61.14 | 61.14 | -0.88% | 2,969,237 |
| Mar 23, 2026 | 61.42 | 62.62 | 61.05 | 61.68 | 61.68 | 2.80% | 6,123,720 |
| Mar 20, 2026 | 61.74 | 61.74 | 59.61 | 60.00 | 59.91 | -3.47% | 5,526,831 |
| Mar 19, 2026 | 60.83 | 62.58 | 60.75 | 62.16 | 62.07 | 0.57% | 5,322,842 |
| Mar 18, 2026 | 62.86 | 62.97 | 61.79 | 61.81 | 61.72 | -2.14% | 3,060,032 |
| Mar 17, 2026 | 63.43 | 63.57 | 63.05 | 63.16 | 63.06 | 0.45% | 1,780,723 |
| Mar 16, 2026 | 62.67 | 63.09 | 62.54 | 62.88 | 62.78 | 1.58% | 2,553,064 |
| Mar 13, 2026 | 62.94 | 63.24 | 61.75 | 61.90 | 61.81 | -1.31% | 1,871,385 |
| Mar 12, 2026 | 62.95 | 63.05 | 62.21 | 62.72 | 62.62 | -1.80% | 2,920,969 |
| Mar 11, 2026 | 63.69 | 64.20 | 63.39 | 63.87 | 63.77 | 0.08% | 1,897,575 |
| Mar 10, 2026 | 64.33 | 65.12 | 63.75 | 63.82 | 63.72 | 0.08% | 5,638,186 |
| Mar 9, 2026 | 61.93 | 64.18 | 61.42 | 63.77 | 63.67 | 1.09% | 5,618,497 |
| Mar 6, 2026 | 62.17 | 63.36 | 62.05 | 63.08 | 62.98 | -0.97% | 4,584,490 |
| Mar 5, 2026 | 64.20 | 64.55 | 63.08 | 63.70 | 63.60 | -2.20% | 3,650,738 |
| Mar 4, 2026 | 64.84 | 65.22 | 64.57 | 65.13 | 65.03 | 1.21% | 2,745,588 |
| Mar 3, 2026 | 63.48 | 64.62 | 62.93 | 64.35 | 64.25 | -3.31% | 7,288,091 |
| Mar 2, 2026 | 66.55 | 66.90 | 66.32 | 66.55 | 66.45 | -2.92% | 2,805,857 |
| Feb 27, 2026 | 68.74 | 69.03 | 68.44 | 68.55 | 68.45 | -0.88% | 917,711 |
| Feb 26, 2026 | 69.37 | 69.44 | 68.65 | 69.16 | 69.05 | -0.26% | 2,267,682 |
| Feb 25, 2026 | 69.07 | 69.38 | 68.96 | 69.34 | 69.23 | 1.02% | 961,012 |
| Feb 24, 2026 | 68.39 | 68.76 | 68.25 | 68.64 | 68.54 | 0.18% | 1,206,791 |
| Feb 23, 2026 | 68.84 | 69.00 | 68.28 | 68.52 | 68.42 | -0.26% | 1,378,027 |
| Feb 20, 2026 | 68.02 | 68.79 | 67.97 | 68.70 | 68.60 | 1.36% | 1,485,339 |
| Feb 19, 2026 | 67.41 | 67.79 | 67.31 | 67.78 | 67.68 | -0.72% | 1,304,647 |
| Feb 18, 2026 | 68.06 | 68.62 | 68.01 | 68.27 | 68.17 | 0.59% | 1,081,445 |
| Feb 17, 2026 | 67.25 | 67.94 | 67.06 | 67.87 | 67.77 | 0.49% | 1,339,828 |
| Feb 13, 2026 | 67.41 | 67.72 | 67.10 | 67.54 | 67.44 | -0.22% | 994,336 |
| Feb 12, 2026 | 68.63 | 68.68 | 67.56 | 67.69 | 67.59 | -1.04% | 2,078,656 |
| Feb 11, 2026 | 68.35 | 68.55 | 67.76 | 68.40 | 68.30 | 0.32% | 1,632,400 |
| Feb 10, 2026 | 68.62 | 68.67 | 68.17 | 68.18 | 68.08 | -0.44% | 3,141,885 |
| Feb 9, 2026 | 68.07 | 68.66 | 67.96 | 68.48 | 68.38 | 1.45% | 1,347,072 |
| Feb 6, 2026 | 66.86 | 67.54 | 66.84 | 67.50 | 67.40 | 2.03% | 1,037,401 |
| Feb 5, 2026 | 66.17 | 66.59 | 65.91 | 66.16 | 66.06 | -1.05% | 1,306,172 |
| Feb 4, 2026 | 67.33 | 67.53 | 66.49 | 66.86 | 66.76 | -0.33% | 1,571,397 |
| Feb 3, 2026 | 67.09 | 67.28 | 66.62 | 67.08 | 66.98 | -0.45% | 1,442,004 |
| Feb 2, 2026 | 67.10 | 67.48 | 67.09 | 67.38 | 67.28 | 0.87% | 1,788,935 |
| Jan 30, 2026 | 67.24 | 67.45 | 66.58 | 66.80 | 66.70 | -0.98% | 2,270,353 |
| Jan 29, 2026 | 67.73 | 67.79 | 66.63 | 67.46 | 67.36 | 0.09% | 4,676,191 |
| Jan 28, 2026 | 67.77 | 67.78 | 67.07 | 67.40 | 67.30 | -1.38% | 2,686,971 |
| Jan 27, 2026 | 67.79 | 68.55 | 67.78 | 68.34 | 68.24 | 1.53% | 2,424,946 |
| Jan 26, 2026 | 67.10 | 67.41 | 67.10 | 67.31 | 67.21 | 0.93% | 2,233,246 |
| Jan 23, 2026 | 66.21 | 66.75 | 66.01 | 66.69 | 66.59 | 0.50% | 1,285,715 |
| Jan 22, 2026 | 66.32 | 67.00 | 66.12 | 66.36 | 66.26 | 0.55% | 1,143,493 |
| Jan 21, 2026 | 65.27 | 66.28 | 64.93 | 66.00 | 65.90 | 1.07% | 4,645,474 |
| Jan 20, 2026 | 65.35 | 65.79 | 65.14 | 65.30 | 65.20 | -1.94% | 2,681,444 |
| Jan 16, 2026 | 66.42 | 66.59 | 66.13 | 66.59 | 66.49 | 0.27% | 1,427,431 |
| Jan 15, 2026 | 66.72 | 66.78 | 66.38 | 66.41 | 66.31 | -0.36% | 4,311,160 |
| Jan 14, 2026 | 66.72 | 66.78 | 66.42 | 66.65 | 66.55 | -0.16% | 974,503 |
| Jan 13, 2026 | 66.99 | 67.02 | 66.62 | 66.76 | 66.66 | -0.18% | 1,658,868 |
| Jan 12, 2026 | 66.71 | 66.93 | 66.70 | 66.88 | 66.78 | 0.71% | 1,035,164 |
| Jan 9, 2026 | 66.08 | 66.45 | 65.87 | 66.41 | 66.31 | 1.22% | 1,890,205 |
| Jan 8, 2026 | 65.51 | 65.72 | 65.37 | 65.61 | 65.51 | -0.21% | 2,159,544 |
| Jan 7, 2026 | 65.83 | 65.94 | 65.66 | 65.75 | 65.65 | -0.39% | 2,269,642 |
| Jan 6, 2026 | 65.97 | 66.15 | 65.86 | 66.01 | 65.91 | 0.02% | 1,616,486 |
| Jan 5, 2026 | 65.51 | 66.02 | 65.49 | 66.00 | 65.90 | 0.96% | 2,393,739 |
| Jan 2, 2026 | 65.18 | 65.38 | 65.01 | 65.37 | 65.27 | 1.52% | 3,578,849 |
| Dec 31, 2025 | 64.70 | 64.70 | 64.37 | 64.39 | 64.29 | -0.53% | 2,342,587 |
| Dec 30, 2025 | 64.79 | 65.06 | 64.72 | 64.73 | 64.63 | 0.64% | 1,264,962 |
| Dec 29, 2025 | 64.45 | 64.53 | 64.24 | 64.32 | 64.22 | -0.62% | 1,990,594 |
| Dec 26, 2025 | 64.59 | 64.72 | 64.48 | 64.72 | 64.62 | 0.29% | 2,041,501 |
| Dec 24, 2025 | 64.45 | 64.55 | 64.37 | 64.53 | 64.43 | 0.23% | 717,150 |
| Dec 23, 2025 | 64.26 | 64.42 | 64.22 | 64.38 | 64.28 | 0.22% | 1,610,016 |
| Dec 22, 2025 | 64.21 | 64.29 | 64.09 | 64.24 | 64.14 | -0.59% | 966,437 |
| Dec 19, 2025 | 64.62 | 64.85 | 64.54 | 64.62 | 64.01 | 0.51% | 1,044,225 |
| Dec 18, 2025 | 64.58 | 64.65 | 64.12 | 64.29 | 63.68 | 0.77% | 901,010 |
| Dec 17, 2025 | 64.15 | 64.32 | 63.77 | 63.80 | 63.20 | -1.15% | 1,265,389 |
| Dec 16, 2025 | 64.67 | 64.78 | 64.29 | 64.54 | 63.93 | -0.29% | 1,671,732 |
| Dec 15, 2025 | 64.83 | 64.90 | 64.55 | 64.73 | 64.12 | 0.45% | 1,496,877 |
| Dec 12, 2025 | 64.96 | 65.05 | 64.24 | 64.44 | 63.83 | -0.79% | 1,711,066 |
| Dec 11, 2025 | 64.76 | 65.04 | 64.61 | 64.95 | 64.34 | 1.04% | 2,391,069 |
| Dec 10, 2025 | 63.57 | 64.36 | 63.54 | 64.28 | 63.67 | 1.04% | 1,310,804 |
| Dec 9, 2025 | 63.71 | 63.85 | 63.57 | 63.62 | 63.02 | -0.28% | 921,826 |
| Dec 8, 2025 | 63.90 | 63.98 | 63.60 | 63.80 | 63.20 | -0.06% | 1,472,998 |
| Dec 5, 2025 | 64.09 | 64.20 | 63.77 | 63.84 | 63.24 | 0.02% | 800,875 |
| Dec 4, 2025 | 63.93 | 64.03 | 63.66 | 63.83 | 63.23 | -0.08% | 967,179 |
| Dec 3, 2025 | 63.58 | 63.93 | 63.54 | 63.88 | 63.28 | 0.63% | 879,409 |