State Street SPDR EURO STOXX 50 ETF (FEZ) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 72.03 | 72.03 | 71.64 | 71.86 | +0.90% | 534,400 |
| 2026-08-06 | 71.41 | 71.63 | 71.16 | 71.22 | -0.01% | 726,700 |
| 2026-08-05 | 71.41 | 71.48 | 71.08 | 71.23 | -0.17% | 537,700 |
| 2026-08-04 | 71.00 | 71.41 | 70.92 | 71.35 | +1.25% | 701,300 |
| 2026-08-03 | 70.26 | 70.59 | 70.15 | 70.47 | +1.00% | 815,600 |
| 2026-07-31 | 69.70 | 69.95 | 68.98 | 69.77 | +0.10% | 605,300 |
| 2026-07-30 | 69.10 | 69.77 | 68.99 | 69.70 | +2.86% | 1,173,000 |
| 2026-07-29 | 67.75 | 68.61 | 67.37 | 67.76 | -0.63% | 799,700 |
| 2026-07-28 | 67.63 | 68.37 | 67.62 | 68.19 | +0.03% | 686,800 |
| 2026-07-27 | 68.57 | 68.61 | 67.92 | 68.17 | +0.71% | 836,400 |
| 2026-07-24 | 67.62 | 68.10 | 67.50 | 67.69 | +0.74% | 1,041,400 |
| 2026-07-23 | 67.11 | 67.41 | 66.91 | 67.19 | -1.81% | 820,300 |
| 2026-07-22 | 68.61 | 68.69 | 68.42 | 68.43 | +0.37% | 650,600 |
| 2026-07-21 | 67.80 | 68.23 | 67.62 | 68.18 | +1.49% | 536,200 |
| 2026-07-20 | 67.65 | 67.74 | 67.13 | 67.18 | -0.80% | 440,000 |
| 2026-07-17 | 67.34 | 67.90 | 67.25 | 67.72 | -0.43% | 640,700 |
| 2026-07-16 | 67.87 | 68.34 | 67.74 | 68.01 | -0.58% | 479,100 |
| 2026-07-15 | 68.16 | 68.47 | 67.77 | 68.41 | +0.75% | 690,200 |
| 2026-07-14 | 68.09 | 68.43 | 67.88 | 67.90 | +0.64% | 905,600 |
| 2026-07-13 | 68.08 | 68.11 | 67.37 | 67.47 | -0.90% | 639,800 |
| 2026-07-10 | 68.10 | 68.20 | 67.63 | 68.08 | -0.09% | 443,700 |
| 2026-07-09 | 68.12 | 68.37 | 68.03 | 68.14 | +0.49% | 750,300 |
| 2026-07-08 | 67.36 | 67.82 | 67.01 | 67.81 | -1.18% | 1,030,600 |
| 2026-07-07 | 69.13 | 69.22 | 68.38 | 68.62 | -1.31% | 822,600 |
| 2026-07-06 | 69.24 | 69.60 | 69.15 | 69.53 | +0.78% | 832,200 |
| 2026-07-02 | 69.17 | 69.55 | 68.67 | 68.99 | +1.61% | 906,600 |
| 2026-07-01 | 67.96 | 68.18 | 67.79 | 67.90 | -1.14% | 711,000 |
| 2026-06-30 | 68.05 | 68.75 | 68.02 | 68.68 | +1.15% | 1,258,800 |
| 2026-06-29 | 67.43 | 67.94 | 67.15 | 67.90 | +1.18% | 845,000 |
| 2026-06-26 | 67.19 | 67.49 | 67.01 | 67.11 | -0.71% | 858,600 |
| 2026-06-25 | 67.65 | 67.94 | 67.23 | 67.59 | +0.97% | 1,216,600 |
| 2026-06-24 | 66.88 | 67.13 | 66.63 | 66.94 | -0.59% | 1,077,900 |
| 2026-06-23 | 67.33 | 67.67 | 67.26 | 67.34 | -1.75% | 2,608,700 |
| 2026-06-22 | 68.67 | 68.78 | 68.36 | 68.54 | -2.17% | 2,830,600 |
| 2026-06-18 | 69.99 | 70.22 | 69.78 | 70.06 | +1.18% | 7,483,066 |
| 2026-06-17 | 70.31 | 70.52 | 69.09 | 69.24 | -0.87% | 4,237,030 |
| 2026-06-16 | 70.15 | 70.19 | 69.77 | 69.85 | +0.34% | 551,876 |
| 2026-06-15 | 70.09 | 70.16 | 69.60 | 69.61 | +0.91% | 820,074 |
| 2026-06-12 | 68.73 | 69.21 | 68.44 | 68.98 | +0.09% | 1,508,046 |
| 2026-06-11 | 67.34 | 69.06 | 67.08 | 68.92 | +3.41% | 1,790,800 |
| 2026-06-10 | 67.22 | 67.67 | 66.63 | 66.65 | -1.54% | 1,600,300 |
| 2026-06-09 | 68.37 | 68.69 | 66.63 | 67.69 | +0.58% | 2,083,900 |
| 2026-06-08 | 67.58 | 67.77 | 67.17 | 67.30 | +0.63% | 710,100 |
| 2026-06-05 | 67.99 | 68.02 | 66.61 | 66.88 | -2.25% | 2,055,000 |
| 2026-06-04 | 68.32 | 68.56 | 68.17 | 68.42 | +1.18% | 870,600 |
| 2026-06-03 | 68.01 | 68.06 | 67.59 | 67.62 | -1.26% | 823,400 |
| 2026-06-02 | 68.30 | 68.62 | 68.22 | 68.48 | +0.81% | 857,200 |
| 2026-06-01 | 67.56 | 68.26 | 67.23 | 67.93 | +0.03% | 1,262,400 |
| 2026-05-29 | 68.27 | 68.60 | 67.85 | 67.91 | -0.18% | 2,132,900 |
| 2026-05-28 | 67.84 | 68.38 | 67.62 | 68.03 | -0.25% | 991,100 |
| 2026-05-27 | 68.53 | 68.62 | 67.97 | 68.20 | -0.13% | 646,400 |
| 2026-05-26 | 68.44 | 68.50 | 67.91 | 68.29 | +1.64% | 3,574,700 |
| 2026-05-22 | 67.55 | 67.63 | 67.13 | 67.19 | -0.44% | 1,894,100 |
| 2026-05-21 | 66.45 | 67.76 | 66.33 | 67.49 | +0.58% | 3,498,300 |
| 2026-05-20 | 65.82 | 67.39 | 65.73 | 67.10 | +2.85% | 3,090,900 |
| 2026-05-19 | 65.60 | 65.88 | 65.22 | 65.24 | -0.97% | 718,000 |
| 2026-05-18 | 65.86 | 66.01 | 65.14 | 65.88 | +1.43% | 1,493,900 |
| 2026-05-15 | 65.23 | 65.36 | 64.87 | 64.95 | -2.10% | 1,926,100 |
| 2026-05-14 | 66.50 | 66.80 | 66.23 | 66.34 | +0.02% | 1,093,500 |
| 2026-05-13 | 65.53 | 66.36 | 65.48 | 66.33 | +0.56% | 742,600 |
| 2026-05-12 | 65.80 | 65.96 | 65.36 | 65.96 | -1.06% | 1,391,400 |
| 2026-05-11 | 66.79 | 66.87 | 66.39 | 66.67 | -0.61% | 1,299,400 |
| 2026-05-08 | 66.97 | 67.21 | 66.61 | 67.08 | +0.83% | 1,727,800 |
| 2026-05-07 | 68.06 | 68.06 | 66.39 | 66.53 | -2.12% | 1,942,300 |
| 2026-05-06 | 67.68 | 68.11 | 67.53 | 67.97 | +3.38% | 1,520,800 |
| 2026-05-05 | 65.49 | 65.91 | 65.17 | 65.75 | +2.30% | 1,411,700 |
| 2026-05-04 | 65.07 | 65.25 | 63.93 | 64.27 | -2.61% | 3,215,500 |
| 2026-05-01 | 66.25 | 66.58 | 65.93 | 65.99 | +0.03% | 3,421,000 |
| 2026-04-30 | 65.21 | 66.17 | 64.97 | 65.97 | +2.25% | 1,961,400 |
| 2026-04-29 | 64.93 | 65.04 | 64.26 | 64.52 | -0.97% | 1,197,700 |
| 2026-04-28 | 65.23 | 65.39 | 64.96 | 65.15 | -0.70% | 1,387,400 |
| 2026-04-27 | 66.00 | 66.08 | 65.45 | 65.61 | -0.64% | 937,500 |
| 2026-04-24 | 65.63 | 66.13 | 65.51 | 66.03 | +1.21% | 1,460,800 |
| 2026-04-23 | 65.69 | 65.96 | 64.42 | 65.24 | -1.06% | 1,842,400 |
| 2026-04-22 | 66.39 | 66.39 | 65.59 | 65.94 | +0.17% | 1,172,300 |
| 2026-04-21 | 67.02 | 67.10 | 65.71 | 65.83 | -2.27% | 2,190,300 |
| 2026-04-20 | 67.24 | 67.36 | 66.77 | 67.36 | -0.37% | 1,558,700 |
| 2026-04-17 | 68.10 | 68.41 | 67.56 | 67.61 | +2.01% | 2,043,600 |
| 2026-04-16 | 66.89 | 66.90 | 66.07 | 66.28 | -0.58% | 1,374,500 |
| 2026-04-15 | 66.85 | 66.85 | 66.36 | 66.67 | -0.69% | 1,192,100 |
| 2026-04-14 | 67.04 | 67.23 | 66.95 | 67.13 | +1.07% | 1,657,000 |
| 2026-04-13 | 65.34 | 66.44 | 65.26 | 66.42 | +0.73% | 1,210,500 |
| 2026-04-10 | 66.42 | 66.44 | 65.73 | 65.94 | +0.26% | 1,068,700 |
| 2026-04-09 | 65.20 | 66.06 | 64.98 | 65.77 | +0.11% | 2,272,100 |
| 2026-04-08 | 66.07 | 66.12 | 65.16 | 65.70 | +4.52% | 4,863,800 |
| 2026-04-07 | 62.34 | 63.05 | 61.70 | 62.86 | -0.02% | 2,880,800 |
| 2026-04-06 | 62.51 | 62.99 | 62.42 | 62.87 | +0.67% | 3,154,200 |
| 2026-04-02 | 61.51 | 62.88 | 61.31 | 62.45 | -0.94% | 1,808,800 |
| 2026-04-01 | 62.96 | 63.46 | 62.63 | 63.04 | +1.55% | 4,017,500 |
| 2026-03-31 | 61.04 | 62.23 | 60.68 | 62.08 | +3.76% | 5,402,400 |
| 2026-03-30 | 60.30 | 60.45 | 59.57 | 59.83 | +0.05% | 3,133,000 |
| 2026-03-27 | 60.25 | 60.65 | 59.62 | 59.80 | -1.09% | 1,782,300 |
| 2026-03-26 | 61.02 | 61.52 | 60.43 | 60.46 | -2.23% | 2,215,200 |
| 2026-03-25 | 62.17 | 62.26 | 61.52 | 61.84 | +1.14% | 2,712,500 |
| 2026-03-24 | 60.59 | 61.53 | 60.44 | 61.14 | -0.88% | 2,997,400 |
| 2026-03-23 | 61.42 | 62.62 | 61.05 | 61.68 | +2.80% | 6,123,700 |
| 2026-03-20 | 61.74 | 61.74 | 59.60 | 60.00 | -3.47% | 5,526,831 |
| 2026-03-19 | 60.83 | 62.58 | 60.75 | 62.16 | +0.57% | 5,322,842 |
| 2026-03-18 | 62.86 | 62.97 | 61.78 | 61.81 | -2.14% | 3,060,032 |
| 2026-03-17 | 63.43 | 63.57 | 63.05 | 63.16 | +0.45% | 1,780,723 |
| 2026-03-16 | 62.67 | 63.09 | 62.54 | 62.88 | +1.58% | 2,553,064 |
| 2026-03-13 | 62.94 | 63.24 | 61.75 | 61.90 | -1.31% | 1,871,385 |
| 2026-03-12 | 62.95 | 63.05 | 62.21 | 62.72 | -1.80% | 2,920,969 |
| 2026-03-11 | 63.69 | 64.20 | 63.38 | 63.87 | +0.08% | 1,897,575 |
| 2026-03-10 | 64.33 | 65.12 | 63.75 | 63.82 | +0.08% | 5,638,186 |
| 2026-03-09 | 61.93 | 64.17 | 61.42 | 63.77 | +1.09% | 5,618,497 |
| 2026-03-06 | 62.17 | 63.36 | 62.05 | 63.08 | -0.97% | 4,584,490 |
| 2026-03-05 | 64.20 | 64.55 | 63.08 | 63.70 | -2.20% | 3,650,738 |
| 2026-03-04 | 64.84 | 65.22 | 64.56 | 65.13 | +1.21% | 2,745,588 |
| 2026-03-03 | 63.48 | 64.62 | 62.93 | 64.35 | -3.31% | 7,288,091 |
| 2026-03-02 | 66.55 | 66.90 | 66.32 | 66.55 | -2.92% | 2,805,857 |
| 2026-02-27 | 68.74 | 69.03 | 68.44 | 68.55 | -0.88% | 917,711 |
| 2026-02-26 | 69.37 | 69.44 | 68.65 | 69.16 | -0.26% | 2,267,682 |
| 2026-02-25 | 69.07 | 69.38 | 68.95 | 69.34 | +1.02% | 961,012 |
| 2026-02-24 | 68.39 | 68.75 | 68.25 | 68.64 | +0.18% | 1,206,791 |
| 2026-02-23 | 68.84 | 69.00 | 68.28 | 68.52 | -0.26% | 1,378,027 |
| 2026-02-20 | 68.02 | 68.79 | 67.97 | 68.70 | +1.36% | 1,485,339 |
| 2026-02-19 | 67.41 | 67.78 | 67.31 | 67.78 | -0.72% | 1,304,647 |
| 2026-02-18 | 68.06 | 68.61 | 68.00 | 68.27 | +0.59% | 1,081,445 |
| 2026-02-17 | 67.25 | 67.94 | 67.06 | 67.87 | +0.49% | 1,339,828 |
| 2026-02-13 | 67.41 | 67.72 | 67.09 | 67.54 | -0.22% | 994,336 |
| 2026-02-12 | 68.63 | 68.68 | 67.56 | 67.69 | -1.04% | 2,078,656 |
| 2026-02-11 | 68.35 | 68.55 | 67.76 | 68.40 | +0.32% | 1,632,400 |
| 2026-02-10 | 68.62 | 68.67 | 68.17 | 68.18 | -0.44% | 3,141,885 |
| 2026-02-09 | 68.07 | 68.66 | 67.96 | 68.48 | +1.45% | 1,347,072 |
| 2026-02-06 | 66.86 | 67.54 | 66.84 | 67.50 | +2.03% | 1,037,401 |
| 2026-02-05 | 66.17 | 66.59 | 65.91 | 66.16 | -1.05% | 1,306,172 |
| 2026-02-04 | 67.33 | 67.53 | 66.49 | 66.86 | -0.33% | 1,571,397 |
| 2026-02-03 | 67.09 | 67.28 | 66.61 | 67.08 | -0.45% | 1,442,004 |
| 2026-02-02 | 67.10 | 67.48 | 67.09 | 67.38 | +0.87% | 1,788,935 |
| 2026-01-30 | 67.24 | 67.44 | 66.58 | 66.80 | -0.98% | 2,270,353 |
| 2026-01-29 | 67.73 | 67.79 | 66.63 | 67.46 | +0.09% | 4,676,191 |
| 2026-01-28 | 67.77 | 67.78 | 67.07 | 67.40 | -1.38% | 2,686,971 |
| 2026-01-27 | 67.79 | 68.55 | 67.78 | 68.34 | +1.53% | 2,424,946 |
| 2026-01-26 | 67.10 | 67.41 | 67.09 | 67.31 | +0.93% | 2,233,246 |
| 2026-01-23 | 66.21 | 66.75 | 66.01 | 66.69 | +0.50% | 1,285,715 |
| 2026-01-22 | 66.32 | 67.00 | 66.11 | 66.36 | +0.55% | 1,143,493 |
| 2026-01-21 | 65.27 | 66.28 | 64.93 | 66.00 | +1.07% | 4,645,474 |
| 2026-01-20 | 65.35 | 65.79 | 65.14 | 65.30 | -1.94% | 2,681,444 |
| 2026-01-16 | 66.42 | 66.59 | 66.13 | 66.59 | +0.27% | 1,427,431 |
| 2026-01-15 | 66.72 | 66.78 | 66.38 | 66.41 | -0.36% | 4,311,160 |
| 2026-01-14 | 66.72 | 66.78 | 66.42 | 66.65 | -0.16% | 974,503 |
| 2026-01-13 | 66.99 | 67.02 | 66.62 | 66.76 | -0.18% | 1,658,868 |
| 2026-01-12 | 66.71 | 66.92 | 66.69 | 66.88 | +0.71% | 1,035,164 |
| 2026-01-09 | 66.08 | 66.44 | 65.87 | 66.41 | +1.22% | 1,890,205 |
| 2026-01-08 | 65.51 | 65.72 | 65.36 | 65.61 | -0.21% | 2,159,544 |
| 2026-01-07 | 65.83 | 65.94 | 65.66 | 65.75 | -0.39% | 2,269,642 |
| 2026-01-06 | 65.97 | 66.15 | 65.86 | 66.01 | +0.02% | 1,616,486 |
| 2026-01-05 | 65.51 | 66.02 | 65.49 | 66.00 | +0.96% | 2,393,739 |
| 2026-01-02 | 65.18 | 65.38 | 65.01 | 65.37 | +1.52% | 3,578,849 |
| 2025-12-31 | 64.70 | 64.70 | 64.36 | 64.39 | -0.53% | 2,342,587 |
| 2025-12-30 | 64.79 | 65.06 | 64.72 | 64.73 | +0.64% | 1,264,962 |
| 2025-12-29 | 64.45 | 64.53 | 64.23 | 64.32 | -0.62% | 1,990,594 |
| 2025-12-26 | 64.59 | 64.72 | 64.48 | 64.72 | +0.29% | 2,041,501 |
| 2025-12-24 | 64.45 | 64.55 | 64.37 | 64.53 | +0.23% | 717,150 |
| 2025-12-23 | 64.26 | 64.42 | 64.22 | 64.38 | +0.22% | 1,610,016 |
| 2025-12-22 | 64.21 | 64.28 | 64.09 | 64.24 | -0.59% | 966,437 |
| 2025-12-19 | 64.62 | 64.84 | 64.54 | 64.62 | +0.51% | 1,044,225 |
| 2025-12-18 | 64.58 | 64.65 | 64.12 | 64.29 | +0.77% | 901,010 |
| 2025-12-17 | 64.15 | 64.32 | 63.77 | 63.80 | -1.15% | 1,265,389 |
| 2025-12-16 | 64.67 | 64.78 | 64.28 | 64.54 | -0.29% | 1,671,732 |
| 2025-12-15 | 64.83 | 64.90 | 64.55 | 64.73 | +0.45% | 1,496,877 |
| 2025-12-12 | 64.96 | 65.05 | 64.23 | 64.44 | -0.79% | 1,711,066 |
| 2025-12-11 | 64.76 | 65.04 | 64.61 | 64.95 | +1.04% | 2,391,069 |
| 2025-12-10 | 63.57 | 64.36 | 63.54 | 64.28 | +1.04% | 1,310,804 |
| 2025-12-09 | 63.71 | 63.84 | 63.57 | 63.62 | -0.28% | 921,826 |
| 2025-12-08 | 63.90 | 63.98 | 63.60 | 63.80 | -0.06% | 1,472,998 |
| 2025-12-05 | 64.09 | 64.19 | 63.77 | 63.84 | +0.02% | 800,875 |
| 2025-12-04 | 63.93 | 64.03 | 63.66 | 63.83 | -0.08% | 967,179 |
| 2025-12-03 | 63.58 | 63.92 | 63.54 | 63.88 | +0.63% | 879,409 |
| 2025-12-02 | 63.37 | 63.52 | 63.21 | 63.48 | +0.79% | 740,604 |
| 2025-12-01 | 62.91 | 63.27 | 62.87 | 62.98 | -0.16% | 685,628 |
| 2025-11-28 | 62.81 | 63.12 | 62.75 | 63.08 | +0.56% | 527,346 |
| 2025-11-26 | 62.39 | 62.88 | 62.33 | 62.73 | +1.23% | 763,974 |
| 2025-11-25 | 61.61 | 62.02 | 61.33 | 61.97 | +1.62% | 807,662 |
| 2025-11-24 | 61.00 | 61.30 | 60.75 | 60.98 | -0.13% | 1,364,421 |
| 2025-11-21 | 60.87 | 61.22 | 60.45 | 61.06 | +0.99% | 1,731,056 |
| 2025-11-20 | 61.92 | 62.03 | 60.42 | 60.46 | -1.42% | 2,380,312 |
| 2025-11-19 | 61.41 | 61.75 | 61.11 | 61.33 | -0.18% | 1,283,985 |
| 2025-11-18 | 61.52 | 61.67 | 61.10 | 61.44 | -1.24% | 1,591,289 |
| 2025-11-17 | 62.54 | 62.76 | 61.96 | 62.21 | -1.58% | 1,586,302 |
| 2025-11-14 | 62.85 | 63.34 | 62.78 | 63.21 | -0.80% | 1,327,116 |
| 2025-11-13 | 64.26 | 64.36 | 63.56 | 63.72 | -0.76% | 1,038,075 |
| 2025-11-12 | 64.02 | 64.30 | 64.01 | 64.21 | +0.96% | 1,207,928 |
| 2025-11-11 | 63.37 | 63.73 | 63.37 | 63.60 | +0.97% | 810,205 |
| 2025-11-10 | 62.72 | 63.03 | 62.49 | 62.99 | +1.32% | 689,436 |
| 2025-11-07 | 61.63 | 62.17 | 61.46 | 62.17 | +0.37% | 1,129,320 |
| 2025-11-06 | 62.20 | 62.31 | 61.80 | 61.94 | -0.72% | 1,051,634 |
| 2025-11-05 | 61.95 | 62.49 | 61.84 | 62.39 | +0.86% | 739,381 |
| 2025-11-04 | 61.85 | 62.26 | 61.61 | 61.86 | -1.09% | 845,874 |
| 2025-11-03 | 62.56 | 62.71 | 62.45 | 62.54 | +0.10% | 633,336 |
| 2025-10-31 | 62.64 | 62.65 | 62.20 | 62.48 | -0.56% | 1,132,455 |
| 2025-10-30 | 62.77 | 63.15 | 62.77 | 62.83 | -0.76% | 3,418,863 |
| 2025-10-29 | 63.62 | 63.70 | 62.95 | 63.31 | -0.28% | 2,496,997 |
| 2025-10-28 | 63.48 | 63.70 | 63.40 | 63.49 | -0.13% | 1,745,516 |
| 2025-10-27 | 63.32 | 63.59 | 63.28 | 63.57 | +0.90% | 793,559 |
| 2025-10-24 | 63.01 | 63.09 | 62.91 | 63.00 | +0.05% | 708,486 |
| 2025-10-23 | 62.75 | 63.08 | 62.74 | 62.97 | +0.69% | 1,185,023 |
| 2025-10-22 | 62.84 | 62.91 | 62.23 | 62.54 | -0.57% | 1,777,710 |
| 2025-10-21 | 63.10 | 63.26 | 62.88 | 62.90 | -0.79% | 1,430,063 |
| 2025-10-20 | 63.04 | 63.42 | 63.03 | 63.40 | +0.76% | 2,173,026 |
| 2025-10-17 | 62.55 | 62.95 | 62.41 | 62.92 | +0.29% | 1,796,786 |
| 2025-10-16 | 62.72 | 63.07 | 62.51 | 62.74 | +0.90% | 1,699,989 |
| 2025-10-15 | 62.34 | 62.43 | 61.77 | 62.18 | +0.26% | 1,338,211 |
| 2025-10-14 | 61.20 | 62.22 | 61.11 | 62.02 | +0.63% | 1,806,796 |
| 2025-10-13 | 61.38 | 61.70 | 61.29 | 61.63 | +0.88% | 823,453 |
| 2025-10-10 | 62.17 | 62.26 | 61.07 | 61.09 | -1.75% | 2,040,140 |
| 2025-10-09 | 62.71 | 62.73 | 62.00 | 62.18 | -1.05% | 1,752,608 |
| 2025-10-08 | 62.66 | 62.85 | 62.61 | 62.84 | +0.66% | 673,627 |
| 2025-10-07 | 62.86 | 62.91 | 62.40 | 62.43 | -1.09% | 1,200,404 |
| 2025-10-06 | 63.02 | 63.19 | 62.96 | 63.12 | -0.54% | 1,485,820 |
| 2025-10-03 | 63.36 | 63.51 | 63.20 | 63.46 | +0.22% | 820,027 |
| 2025-10-02 | 63.54 | 63.60 | 63.03 | 63.32 | +0.70% | 1,128,269 |
| 2025-10-01 | 62.38 | 63.00 | 62.30 | 62.88 | +1.22% | 1,579,903 |
| 2025-09-30 | 61.71 | 62.19 | 61.69 | 62.12 | +0.62% | 1,276,254 |
| 2025-09-29 | 61.61 | 61.80 | 61.57 | 61.74 | +0.37% | 1,200,939 |
| 2025-09-26 | 61.23 | 61.51 | 61.15 | 61.51 | +1.42% | 2,064,099 |
| 2025-09-25 | 60.55 | 60.77 | 60.44 | 60.65 | -0.80% | 1,939,199 |
| 2025-09-24 | 61.13 | 61.36 | 61.05 | 61.14 | -0.54% | 1,538,789 |
| 2025-09-23 | 61.66 | 61.77 | 61.34 | 61.47 | +0.29% | 1,530,350 |
| 2025-09-22 | 61.08 | 61.35 | 60.88 | 61.29 | +0.00% | 1,785,854 |
| 2025-09-19 | 61.29 | 61.52 | 61.15 | 61.29 | -0.15% | 1,382,850 |
| 2025-09-18 | 61.11 | 61.48 | 60.92 | 61.38 | +1.29% | 1,014,543 |
| 2025-09-17 | 60.72 | 61.18 | 60.39 | 60.60 | -0.61% | 1,461,175 |
| 2025-09-16 | 61.04 | 61.05 | 60.62 | 60.97 | -0.23% | 914,142 |
| 2025-09-15 | 60.83 | 61.11 | 60.81 | 61.11 | +1.13% | 1,329,695 |
| 2025-09-12 | 60.23 | 60.49 | 60.13 | 60.43 | -0.03% | 2,044,014 |
| 2025-09-11 | 59.89 | 60.51 | 59.89 | 60.45 | +1.05% | 1,598,116 |
| 2025-09-10 | 60.05 | 60.12 | 59.73 | 59.82 | -0.52% | 1,132,376 |
| 2025-09-09 | 59.99 | 60.15 | 59.91 | 60.13 | -0.05% | 1,130,634 |
| 2025-09-08 | 59.94 | 60.17 | 59.88 | 60.16 | +0.94% | 954,669 |
| 2025-09-05 | 59.82 | 59.98 | 59.37 | 59.60 | +0.12% | 1,701,655 |
| 2025-09-04 | 59.29 | 59.56 | 59.21 | 59.53 | +0.37% | 806,654 |
| 2025-09-03 | 59.16 | 59.40 | 59.10 | 59.31 | +0.30% | 762,566 |
| 2025-09-02 | 58.83 | 59.28 | 58.76 | 59.13 | -1.12% | 1,260,190 |
| 2025-08-29 | 59.83 | 59.95 | 59.68 | 59.80 | -0.65% | 1,295,351 |
| 2025-08-28 | 60.19 | 60.27 | 60.00 | 60.19 | +0.53% | 1,102,526 |
| 2025-08-27 | 59.63 | 59.90 | 59.42 | 59.87 | -0.15% | 663,824 |
| 2025-08-26 | 60.06 | 60.15 | 59.78 | 59.96 | -0.42% | 918,339 |
| 2025-08-25 | 61.14 | 61.15 | 60.18 | 60.21 | -1.89% | 1,044,591 |
| 2025-08-22 | 60.68 | 61.50 | 60.65 | 61.37 | +1.56% | 906,609 |
| 2025-08-21 | 60.52 | 60.60 | 60.36 | 60.43 | -0.79% | 1,117,914 |
| 2025-08-20 | 60.92 | 61.09 | 60.71 | 60.91 | +0.23% | 7,757,801 |
| 2025-08-19 | 61.07 | 61.15 | 60.68 | 60.77 | +0.28% | 1,341,388 |
| 2025-08-18 | 60.46 | 60.63 | 60.29 | 60.60 | -0.59% | 760,753 |
| 2025-08-15 | 60.84 | 61.02 | 60.77 | 60.96 | +0.68% | 5,960,933 |
| 2025-08-14 | 60.12 | 60.63 | 60.09 | 60.55 | +0.41% | 737,743 |
| 2025-08-13 | 60.09 | 60.34 | 60.08 | 60.30 | +1.07% | 1,332,913 |
| 2025-08-12 | 59.07 | 59.66 | 58.98 | 59.66 | +0.98% | 978,823 |
| 2025-08-11 | 59.13 | 59.24 | 58.91 | 59.08 | -0.79% | 1,045,091 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+6.00%). Worst month: Jun (-0.52%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is State Street SPDR EURO STOXX 50 ETF's (FEZ) latest close?
71.86 on 2026-08-07, from the Closelook data lake's daily price record.
What is FEZ's 52-week high and low?
72.03 high and 58.76 low over the trailing 52 weeks, as of 2026-08-07.
What is State Street SPDR EURO STOXX 50 ETF's strongest and weakest month historically?
Historically, FEZ's strongest calendar month has been Jan (average +6.00%) and its weakest Jun (average -0.52%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.