SPDR EURO STOXX 50 ETF (FEZ)
53.55
-1.36 (-2.48%)
At close: Apr 03, 2025, 3:59 PM
53.56
0.02%
After-hours: Apr 03, 2025, 08:00 PM EDT
ASSAB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 54.32 | 54.46 | 53.47 | 53.58 | -1.33 | -2.42% | 5,391,294 |
| Apr 2, 2025 | 54.33 | 55.02 | 54.28 | 54.91 | 0.29 | 0.53% | 1,273,300 |
| Apr 1, 2025 | 54.58 | 54.90 | 54.32 | 54.62 | 0.21 | 0.39% | 2,733,931 |
| Mar 31, 2025 | 54.10 | 54.50 | 53.84 | 54.41 | -0.60 | -1.09% | 3,067,579 |
| Mar 28, 2025 | 55.02 | 55.23 | 54.82 | 55.01 | -0.27 | -0.49% | 1,380,506 |
| Mar 27, 2025 | 55.14 | 55.52 | 55.00 | 55.28 | -0.04 | -0.07% | 3,250,200 |
| Mar 26, 2025 | 55.80 | 56.04 | 55.09 | 55.32 | -1.09 | -1.93% | 2,123,400 |
| Mar 25, 2025 | 56.47 | 56.54 | 56.18 | 56.41 | 0.54 | 0.97% | 1,204,738 |
| Mar 24, 2025 | 55.76 | 56.03 | 55.61 | 55.87 | -0.14 | -0.25% | 2,607,700 |
| Mar 21, 2025 | 55.99 | 56.11 | 55.77 | 56.01 | -0.55 | -0.97% | 4,638,272 |
| Mar 20, 2025 | 56.20 | 56.63 | 56.18 | 56.56 | -0.89 | -1.55% | 1,955,120 |
| Mar 19, 2025 | 57.17 | 57.68 | 57.05 | 57.45 | 0.10 | 0.17% | 3,390,299 |
| Mar 18, 2025 | 57.29 | 57.49 | 57.00 | 57.35 | 0.22 | 0.39% | 1,815,201 |
| Mar 17, 2025 | 56.64 | 57.23 | 56.52 | 57.13 | 0.65 | 1.15% | 1,444,060 |
| Mar 14, 2025 | 56.06 | 56.51 | 55.87 | 56.48 | 1.32 | 2.39% | 1,930,400 |
| Mar 13, 2025 | 55.34 | 55.63 | 55.06 | 55.16 | -0.64 | -1.15% | 2,602,735 |
| Mar 12, 2025 | 56.05 | 56.05 | 55.51 | 55.80 | 0.01 | 0.02% | 2,559,928 |
| Mar 11, 2025 | 56.09 | 56.14 | 55.22 | 55.79 | 0.09 | 0.16% | 2,487,649 |
| Mar 10, 2025 | 56.15 | 56.37 | 55.25 | 55.70 | -1.55 | -2.71% | 2,763,030 |
| Mar 7, 2025 | 56.53 | 57.35 | 56.48 | 57.25 | 0.70 | 1.24% | 3,236,440 |
| Mar 6, 2025 | 56.66 | 57.42 | 56.43 | 56.55 | -0.50 | -0.88% | 4,721,900 |
| Mar 5, 2025 | 56.45 | 57.21 | 56.44 | 57.05 | 1.77 | 3.20% | 6,756,209 |
| Mar 4, 2025 | 54.40 | 55.87 | 53.91 | 55.28 | 0.16 | 0.29% | 3,617,496 |
| Mar 3, 2025 | 55.67 | 55.84 | 54.71 | 55.12 | 1.06 | 1.96% | 2,981,519 |
| Feb 28, 2025 | 54.12 | 54.37 | 53.51 | 54.06 | 0.21 | 0.39% | 2,791,700 |
| Feb 27, 2025 | 54.61 | 54.61 | 53.85 | 53.85 | -1.18 | -2.14% | 3,195,847 |
| Feb 26, 2025 | 55.22 | 55.67 | 54.89 | 55.03 | 0.16 | 0.29% | 1,621,058 |
| Feb 25, 2025 | 54.94 | 55.15 | 54.60 | 54.87 | 0.56 | 1.03% | 2,671,553 |
| Feb 24, 2025 | 54.68 | 54.69 | 54.26 | 54.31 | -0.14 | -0.26% | 1,646,442 |
| Feb 21, 2025 | 54.85 | 54.86 | 54.33 | 54.45 | -0.35 | -0.64% | 1,351,300 |
| Feb 20, 2025 | 54.82 | 54.93 | 54.57 | 54.80 | 0.37 | 0.68% | 2,083,511 |
| Feb 19, 2025 | 54.60 | 54.66 | 54.25 | 54.43 | -0.90 | -1.63% | 2,444,954 |
| Feb 18, 2025 | 55.36 | 55.50 | 55.22 | 55.33 | 0.30 | 0.55% | 3,085,203 |
| Feb 14, 2025 | 55.35 | 55.44 | 54.99 | 55.03 | 0.37 | 0.68% | 1,824,593 |
| Feb 13, 2025 | 54.43 | 54.92 | 54.16 | 54.66 | 0.52 | 0.96% | 2,671,954 |
| Feb 12, 2025 | 53.28 | 54.25 | 53.21 | 54.14 | 0.68 | 1.27% | 5,403,201 |
| Feb 11, 2025 | 52.88 | 53.58 | 52.88 | 53.46 | 0.55 | 1.04% | 1,989,527 |
| Feb 10, 2025 | 52.66 | 52.91 | 52.62 | 52.91 | 0.46 | 0.88% | 1,754,339 |
| Feb 7, 2025 | 53.07 | 53.10 | 52.37 | 52.45 | -0.56 | -1.06% | 5,564,300 |
| Feb 6, 2025 | 52.84 | 53.19 | 52.80 | 53.01 | 0.44 | 0.84% | 2,262,400 |
| Feb 5, 2025 | 52.40 | 52.61 | 52.27 | 52.57 | 0.31 | 0.59% | 1,760,535 |
| Feb 4, 2025 | 51.90 | 52.26 | 51.86 | 52.26 | 1.10 | 2.15% | 1,543,100 |
| Feb 3, 2025 | 50.93 | 51.60 | 50.71 | 51.16 | -0.96 | -1.84% | 2,973,632 |
| Jan 31, 2025 | 52.50 | 52.79 | 52.01 | 52.12 | -0.47 | -0.89% | 3,558,600 |
| Jan 30, 2025 | 52.55 | 52.89 | 52.36 | 52.59 | 0.55 | 1.06% | 965,231 |
| Jan 29, 2025 | 52.02 | 52.19 | 51.85 | 52.04 | 0.12 | 0.23% | 748,917 |
| Jan 28, 2025 | 51.99 | 51.99 | 51.52 | 51.92 | -0.32 | -0.61% | 982,500 |
| Jan 27, 2025 | 51.89 | 52.24 | 51.84 | 52.24 | 0.08 | 0.15% | 874,300 |
| Jan 24, 2025 | 52.34 | 52.47 | 52.16 | 52.16 | 0.09 | 0.17% | 1,711,319 |
| Jan 23, 2025 | 51.78 | 52.18 | 51.64 | 52.07 | 0.40 | 0.77% | 1,345,437 |