SPDR EURO STOXX 50 CURRENCY HEDGED ETF (HFEZ) Exchange: NYSE ARCA

Data as of April 19, 2024

$38.86 ($0.00) 0.00%

SPDR EURO STOXX 50 CURRENCY HEDGED ETF - Daily Information
Click for more stock information on SPDR EURO STOXX 50 CURRENCY HEDGED ETF.
Daily Information Data
Date April 19, 2024
Open $38.86
Previous Close $38.86
High $38.86
Low $38.86
Adjusted Open $38.86
Previous Adjusted Close $38.86
Adjusted High $38.86
Adjusted Low $38.86

About SPDR EURO STOXX 50 CURRENCY HEDGED ETF (HFEZ)

DELISTED - In seeking to track the performance of the EURO STOXX 50 Hedged USD Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index. With respect to the securities in the Index which comprise the securities in the EURO STOXX 50 Index, the Fund may invest directly in those securities or indirectly by investing in shares of the SPDR EURO STOXX 50 ETF (the “Underlying Fund”), a separate series of SPDR Index Shares Funds.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index (which may include indirect investments through the Underlying Fund, if any) and in depositary receipts (including American Depositary Receipts (“ADRs”) or Global Depositary Receipts (“GDRs”)) based on securities comprising the Index. In addition, the Fund may invest in equity securities that are not included in the Index (including common stock, preferred stock, and shares of affiliated and unaffiliated investment companies), cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser).The Index is a market capitalization weighted index designed to represent the performance of some of the largest companies across components of the 19 EURO STOXX Supersector Indexes, with the currency risk of the component securities hedged against the US dollar on a monthly basis. The EURO STOXX Supersector Indexes are subsets of the EURO STOXX Index. The EURO STOXX Index is a broad yet liquid subset of the STOXX Europe 600 Index, which covers the 600 largest companies in Europe. The Index captures approximately 60% of the free-float market capitalization of the EURO STOXX Total Market Index, which in turn covers approximately 95% of the free float market capitalization of the represented countries. Index composition is reviewed annually and weights are reviewed quarterly. The 50 companies in the Index are selected by first identifying the companies that equal approximately 60% of the free-float market capitalization of each corresponding EURO STOXX Total Market Index Supersector Index. In addition, any stocks that are currently components of the Index are added to the list. From that list, the 40 largest stocks are selected to be components of the Index. In addition, any stocks that are current components of the Index (and ranked 41-60 on the list) are included as components. If there are still less than 50 component stocks, the applicable number of the largest remaining stocks on the list ranked 41 or higher are included as components of the Index. Individual components are capped at a maximum weight of 10% of the Index at each quarterly review. The Index has no limitations on market capitalization of the component stocks, and no limitations on individual country allocations. The Fund's investments will be denominated in foreign currencies, thereby potentially subjecting the Fund to fluctuations in exchange rates between such currencies and the U.S. dollar. The Index applies a methodology to effectively create a “hedge” against such fluctuations by employing a one-month forward rate against the total value of the non-U.S. denominated securities included in the Index. The hedge is reset on a monthly basis. The Index is designed to have higher returns than an equivalent unhedged investment when the component currencies are weakening relative to the U.S. dollar. Conversely, the Index is designed to have lower returns than an equivalent unhedged investment when the component currencies are rising relative to the U.S. dollar.In order to replicate the “hedging” component of the Index, the Fund intends to enter into foreign currency forward contracts designed to offset the Fund's exposure to the component currencies. A foreign currency forward contract is a contract between two parties to buy or sell a specified amount of a specific currency in the future at an agreed upon exchange rate. The Fund's exposure to foreign currency forward contracts is based on the aggregate exposure of the Fund to the component currencies. The Index hedges each foreign currency in the Index back to the U.S. dollar by selling foreign currency forwards at the one-month forward rate. The size and exchange rate of each currency hedge is reset by the Index one time per month. The Fund may also enter into forward currency futures and options, and currency swaps, and may purchase currency structured notes. As of November 30, 2016, a significant portion of the Index comprised companies in the financial sector, although this may change from time to time. As of November 30, 2016, countries represented in the Fund included Belgium, Finland, France, Germany, Ireland, Italy, the Netherlands and Spain. As of November 30, 2016, the Index comprised 50 securities.The Index is sponsored by STOXX (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.

Historical Stock Data for SPDR EURO STOXX 50 CURRENCY HEDGED ETF (HFEZ)

Date Open High Low Close Adj.Close Volume
2017-08-01 $38.86 $38.86 $38.86 $38.86 $38.86 0
2017-07-31 $38.86 $38.86 $38.86 $38.86 $38.86 0
2017-07-28 $38.86 $38.86 $38.86 $38.86 $38.86 0
2017-07-27 $38.86 $38.86 $38.86 $38.86 $38.86 0
2017-07-26 $38.86 $38.86 $38.86 $38.86 $38.86 0
2017-07-25 $38.86 $38.86 $38.86 $38.86 $38.86 0
2017-07-24 $38.54 $38.86 $38.54 $38.86 $38.86 1,772
2017-07-21 $39.04 $39.04 $38.87 $39.04 $39.04 223,029
2017-07-20 $39.59 $39.59 $39.53 $39.57 $39.57 1,707
2017-07-19 $39.28 $39.35 $39.28 $39.35 $39.35 1,570
2017-07-18 $39.16 $39.20 $39.02 $39.20 $39.20 1,338
2017-07-17 $39.78 $39.83 $39.78 $39.83 $39.83 2,860
2017-07-14 $39.60 $39.87 $39.51 $39.87 $39.87 3,112
2017-07-13 $39.56 $39.73 $39.56 $39.73 $39.73 800
2017-07-12 $39.50 $39.59 $39.50 $39.54 $39.54 835
2017-07-11 $39.13 $39.37 $38.96 $38.97 $38.97 15,041
2017-07-10 $39.35 $39.40 $39.26 $39.40 $39.40 5,320
2017-07-07 $39.22 $39.29 $39.20 $39.20 $39.20 521
2017-07-06 $39.10 $39.11 $39.09 $39.10 $39.10 6,370
2017-07-05 $39.12 $39.31 $39.12 $39.23 $39.23 8,555
2017-07-03 $39.29 $39.29 $39.29 $39.29 $39.29 126
2017-06-30 $39.03 $39.03 $39.01 $39.01 $39.01 1,072
2017-06-29 $39.52 $39.52 $38.85 $38.86 $38.86 11,841
2017-06-28 $39.86 $39.86 $39.79 $39.79 $39.79 1,212
2017-06-27 $39.85 $39.86 $39.64 $39.64 $39.64 1,810
2017-06-26 $40.28 $40.30 $40.01 $40.13 $40.13 3,155
2017-06-23 $39.68 $39.90 $39.68 $39.90 $39.90 1,040
2017-06-22 $39.94 $39.97 $39.88 $39.97 $39.97 8,842
2017-06-21 $39.91 $39.96 $39.91 $39.96 $39.96 11,410
2017-06-20 $40.27 $40.27 $39.97 $40.04 $40.04 1,435
2017-06-19 $40.29 $40.46 $40.26 $40.46 $40.46 6,490
2017-06-16 $39.87 $39.87 $39.85 $39.85 $39.85 457
2017-06-15 $39.50 $39.77 $39.49 $39.77 $39.77 2,907
2017-06-14 $40.08 $40.08 $40.08 $40.08 $40.08 229
2017-06-13 $39.97 $40.10 $39.97 $40.05 $40.05 1,320
2017-06-12 $39.88 $39.88 $39.88 $39.88 $39.88 227
2017-06-09 $40.33 $40.33 $40.27 $40.27 $40.27 2,762
2017-06-08 $40.17 $40.17 $40.17 $40.17 $40.17 556
2017-06-07 $40.19 $40.19 $40.19 $40.19 $40.19 100
2017-06-06 $39.93 $39.93 $39.93 $39.93 $39.93 125
2017-06-05 $40.50 $40.50 $40.12 $40.28 $40.28 12,235
2017-06-02 $40.23 $40.23 $40.23 $40.23 $40.23 8
2017-06-01 $40.16 $40.24 $40.16 $40.23 $40.23 2,125
2017-05-31 $40.16 $40.21 $39.91 $39.97 $39.97 4,835
2017-05-30 $39.91 $39.91 $39.91 $39.91 $39.91 140
2017-05-26 $39.97 $40.01 $39.97 $40.01 $40.01 1,831
2017-05-25 $40.20 $40.26 $40.04 $40.16 $40.16 12,344
2017-05-24 $40.16 $40.16 $40.14 $40.14 $40.14 460
2017-05-23 $40.27 $40.33 $40.27 $40.33 $40.33 3,887
2017-05-22 $40.13 $40.13 $39.95 $40.09 $40.09 4,572
2017-05-19 $39.97 $40.12 $39.97 $40.05 $40.05 2,258
2017-05-18 $39.63 $40.00 $39.63 $40.00 $40.00 18,195
2017-05-17 $40.24 $40.24 $39.71 $39.81 $39.81 1,345
2017-05-16 $40.79 $40.79 $40.62 $40.69 $40.69 5,255
2017-05-15 $40.45 $40.77 $40.45 $40.69 $40.69 3,946
2017-05-12 $40.47 $40.63 $40.47 $40.61 $40.61 1,305
2017-05-11 $40.39 $40.48 $40.25 $40.48 $40.48 1,849
2017-05-10 $40.57 $40.64 $40.55 $40.58 $40.58 1,179
2017-05-09 $40.63 $40.65 $40.61 $40.61 $40.61 456
2017-05-08 $40.55 $40.60 $40.55 $40.60 $40.60 2,544
2017-05-05 $40.66 $40.91 $40.61 $40.91 $40.91 11,813
2017-05-04 $40.17 $40.40 $40.17 $40.38 $40.38 8,412
2017-05-03 $39.75 $39.83 $39.62 $39.83 $39.83 6,220
2017-05-02 $39.64 $39.81 $39.64 $39.81 $39.81 400
2017-05-01 $39.80 $39.80 $39.53 $39.68 $39.68 6,936
2017-04-28 $39.46 $39.46 $39.46 $39.46 $39.46 70
2017-04-27 $39.49 $39.49 $39.30 $39.46 $39.46 12,448
2017-04-26 $39.66 $39.66 $39.47 $39.47 $39.47 14,138
2017-04-25 $39.60 $39.71 $39.60 $39.71 $39.71 2,785
2017-04-24 $39.29 $39.59 $39.29 $39.59 $39.59 43,658
2017-04-21 $38.08 $38.08 $38.02 $38.03 $38.03 1,242
2017-04-20 $38.01 $38.01 $38.01 $38.01 $38.01 2,380
2017-04-19 $37.72 $37.72 $37.72 $37.72 $37.72 990
2017-04-18 $37.55 $37.77 $37.44 $37.61 $37.61 23,752
2017-04-17 $37.54 $38.05 $37.54 $37.95 $37.95 3,088
2017-04-13 $37.99 $38.07 $37.99 $37.99 $37.99 1,527
2017-04-12 $38.24 $38.30 $38.23 $38.23 $38.23 488
2017-04-11 $38.41 $38.42 $38.33 $38.39 $38.39 6,125
2017-04-10 $38.39 $38.49 $38.39 $38.44 $38.44 4,994
2017-04-07 $38.66 $38.66 $38.63 $38.63 $38.63 439
2017-04-06 $38.44 $38.50 $38.44 $38.50 $38.50 2,950
2017-04-05 $38.47 $38.54 $38.15 $38.15 $38.15 3,308
2017-04-04 $38.39 $38.50 $38.39 $38.50 $38.50 933
2017-04-03 $38.37 $38.42 $38.36 $38.42 $38.42 679
2017-03-31 $38.39 $38.56 $38.39 $38.56 $38.56 1,386
2017-03-30 $38.26 $38.42 $38.26 $38.40 $38.40 2,254
2017-03-29 $38.30 $38.30 $38.30 $38.30 $38.30 71
2017-03-28 $38.13 $38.30 $38.07 $38.30 $38.30 830
2017-03-27 $37.77 $38.01 $37.77 $37.95 $37.95 3,099
2017-03-24 $37.92 $37.92 $37.81 $37.81 $37.81 693
2017-03-23 $37.88 $38.03 $37.88 $37.92 $37.92 6,011
2017-03-22 $37.63 $37.63 $37.63 $37.63 $37.63 134
2017-03-21 $37.99 $37.99 $37.99 $37.99 $37.99 200
2017-03-20 $37.93 $38.00 $37.87 $37.87 $37.87 6,673
2017-03-17 $37.92 $37.92 $37.63 $37.76 $37.76 3,234
2017-03-16 $37.84 $37.96 $37.83 $37.96 $37.89 6,657
2017-03-15 $37.46 $37.58 $37.46 $37.55 $37.48 3,523
2017-03-14 $37.40 $37.40 $37.37 $37.37 $37.30 359
2017-03-13 $37.68 $37.68 $37.61 $37.62 $37.55 995
2017-03-10 $37.65 $37.67 $37.59 $37.59 $37.52 3,050
2017-03-09 $37.50 $37.50 $37.40 $37.42 $37.35 1,258
2017-03-08 $37.35 $37.40 $37.15 $37.15 $37.08 15,359
2017-03-07 $37.18 $37.29 $37.12 $37.26 $37.19 2,335
2017-03-06 $37.16 $37.30 $37.16 $37.30 $37.23 1,504
2017-03-03 $37.36 $37.42 $37.32 $37.39 $37.32 2,675
2017-03-02 $37.27 $37.27 $37.23 $37.23 $37.16 3,164
2017-03-01 $37.24 $37.40 $37.23 $37.31 $37.24 9,686
2017-02-28 $36.48 $36.55 $36.45 $36.50 $36.43 6,327
2017-02-27 $36.40 $36.50 $36.40 $36.50 $36.43 1,685
2017-02-24 $36.30 $36.38 $36.28 $36.38 $36.31 9,852
2017-02-23 $36.72 $36.77 $36.58 $36.67 $36.60 7,960
2017-02-22 $36.53 $36.73 $36.53 $36.65 $36.58 6,225
2017-02-21 $36.70 $36.79 $36.64 $36.75 $36.68 12,075
2017-02-17 $36.25 $36.46 $36.25 $36.41 $36.34 1,364
2017-02-16 $36.44 $36.44 $36.29 $36.33 $36.26 3,199
2017-02-15 $36.48 $36.48 $36.48 $36.48 $36.41 41
2017-02-14 $36.20 $36.51 $36.19 $36.48 $36.41 11,162
2017-02-13 $36.27 $36.39 $36.27 $36.39 $36.32 401
2017-02-10 $35.94 $36.02 $35.94 $36.02 $35.95 2,536
2017-02-09 $35.95 $36.10 $35.95 $36.10 $36.03 1,076
2017-02-08 $35.42 $35.56 $35.42 $35.56 $35.49 1,200
2017-02-07 $35.49 $35.63 $35.49 $35.63 $35.56 4,120
2017-02-06 $36.02 $36.02 $36.02 $36.02 $35.95 3
2017-02-03 $36.02 $36.02 $36.02 $36.02 $35.95 375
2017-02-02 $35.72 $35.86 $35.67 $35.86 $35.79 10,255
2017-02-01 $35.85 $35.86 $35.85 $35.86 $35.79 700
2017-01-31 $35.66 $35.73 $35.59 $35.59 $35.52 710
2017-01-30 $35.94 $35.94 $35.94 $35.94 $35.87 400
2017-01-27 $36.21 $36.24 $36.13 $36.13 $36.06 3,160
2017-01-26 $36.43 $36.44 $36.36 $36.38 $36.31 3,589
2017-01-25 $36.45 $36.47 $36.45 $36.47 $36.40 344
2017-01-24 $35.93 $36.08 $35.93 $36.08 $36.01 971
2017-01-23 $35.95 $35.95 $35.95 $35.95 $35.88 0
2017-01-20 $36.06 $36.06 $35.95 $35.95 $35.88 2,346
2017-01-19 $35.91 $36.01 $35.91 $36.01 $35.94 13,597
2017-01-18 $35.89 $35.89 $35.89 $35.89 $35.82 215
2017-01-17 $36.03 $36.08 $35.91 $35.96 $35.89 3,372
2017-01-13 $36.50 $36.50 $36.29 $36.29 $36.22 2,874
2017-01-12 $36.17 $36.25 $36.17 $36.25 $36.18 716
2017-01-11 $36.24 $36.24 $36.24 $36.24 $36.17 1,160
2017-01-10 $36.11 $36.11 $36.11 $36.11 $36.04 6,267
2017-01-09 $36.09 $36.23 $36.09 $36.23 $36.16 1,525
2017-01-06 $36.38 $36.41 $36.38 $36.41 $36.34 935
2017-01-05 $36.33 $36.33 $36.28 $36.32 $36.25 145,316
2017-01-04 $36.30 $36.36 $36.30 $36.33 $36.26 8,220
2017-01-03 $36.48 $36.48 $36.22 $36.22 $36.15 2,671
2016-12-30 $35.72 $35.72 $35.72 $35.72 $35.65 103
2016-12-29 $35.77 $35.77 $35.68 $35.72 $35.65 401
2016-12-28 $35.66 $35.66 $35.64 $35.64 $35.57 1,835
2016-12-27 $35.62 $35.62 $35.62 $35.62 $35.55 35
2016-12-23 $35.62 $35.62 $35.62 $35.62 $35.55 29
2016-12-22 $35.72 $35.72 $35.62 $35.62 $35.55 350
2016-12-21 $35.62 $35.64 $35.62 $35.64 $35.57 775
2016-12-20 $35.80 $35.80 $35.80 $35.80 $35.73 354
2016-12-19 $35.52 $35.52 $35.52 $35.52 $35.46 194
2016-12-16 $35.62 $35.62 $35.42 $35.42 $35.35 200
2016-12-15 $35.22 $35.22 $35.22 $35.22 $35.05 25
2016-12-14 $35.20 $35.29 $35.13 $35.22 $35.05 4,570
2016-12-13 $35.45 $35.51 $35.36 $35.51 $35.34 6,795
2016-12-12 $34.96 $34.96 $34.96 $34.96 $34.79 100
2016-12-09 $35.01 $35.09 $35.01 $35.09 $34.92 1,230
2016-12-08 $34.93 $35.02 $34.78 $35.01 $34.84 9,525
2016-12-07 $34.36 $34.66 $34.36 $34.60 $34.43 7,213
2016-12-06 $32.91 $32.91 $32.91 $32.91 $32.75 0
2016-12-05 $32.91 $32.91 $32.91 $32.91 $32.75 0
2016-12-02 $32.87 $32.92 $32.87 $32.91 $32.75 1,200
2016-12-01 $33.04 $33.11 $33.04 $33.10 $32.93 1,125
2016-11-30 $33.42 $33.43 $33.39 $33.39 $33.23 7,956
2016-11-29 $33.21 $33.25 $33.21 $33.25 $33.09 573
2016-11-28 $32.95 $33.00 $32.95 $33.00 $32.84 4,381
2016-11-25 $33.41 $33.41 $33.41 $33.41 $33.25 100
2016-11-23 $32.97 $33.31 $32.97 $33.27 $33.11 6,139
2016-11-22 $33.20 $33.20 $33.20 $33.20 $33.04 155
2016-11-21 $33.20 $33.20 $33.20 $33.20 $33.04 300
2016-11-18 $33.32 $33.32 $33.32 $33.32 $33.16 0
2016-11-17 $33.32 $33.32 $33.32 $33.32 $33.16 335
2016-11-16 $33.48 $33.48 $33.48 $33.48 $33.32 0
2016-11-15 $33.36 $33.48 $33.36 $33.48 $33.32 6,450
2016-11-14 $33.09 $33.09 $33.09 $33.09 $32.93 0
2016-11-11 $33.10 $33.12 $33.09 $33.09 $32.93 23,751
2016-11-10 $32.81 $32.81 $32.81 $32.81 $32.65 0
2016-11-09 $32.81 $32.81 $32.81 $32.81 $32.65 0
2016-11-08 $32.81 $32.81 $32.81 $32.81 $32.65 300
2016-11-07 $32.85 $32.85 $32.71 $32.84 $32.68 25,265
2016-11-04 $32.33 $32.33 $32.33 $32.33 $32.17 0
2016-11-03 $32.39 $32.39 $32.33 $32.33 $32.17 3,100
2016-11-02 $32.54 $32.68 $32.54 $32.56 $32.40 1,172
2016-11-01 $33.23 $33.23 $32.78 $32.78 $32.62 16,603
2016-10-31 $33.30 $33.35 $33.30 $33.35 $33.19 1,820
2016-10-28 $33.61 $33.61 $33.61 $33.61 $33.44 0
2016-10-27 $33.61 $33.61 $33.61 $33.61 $33.44 2,140
2016-10-26 $33.62 $33.62 $33.62 $33.62 $33.45 0
2016-10-25 $33.65 $33.66 $33.62 $33.62 $33.45 3,337
2016-10-24 $32.78 $32.78 $32.78 $32.78 $32.62 0
2016-10-21 $32.78 $32.78 $32.78 $32.78 $32.62 0
2016-10-20 $32.78 $32.78 $32.78 $32.78 $32.62 0
2016-10-19 $32.78 $32.78 $32.78 $32.78 $32.62 0
2016-10-18 $32.78 $32.78 $32.78 $32.78 $32.62 0
2016-10-17 $32.78 $32.78 $32.78 $32.78 $32.62 231
2016-10-14 $32.67 $32.67 $32.67 $32.67 $32.51 1
2016-10-13 $32.67 $32.67 $32.67 $32.67 $32.51 0
2016-10-12 $32.67 $32.67 $32.67 $32.67 $32.51 0
2016-10-11 $32.67 $32.67 $32.67 $32.67 $32.51 0
2016-10-10 $32.67 $32.67 $32.67 $32.67 $32.51 31
2016-10-07 $32.71 $32.71 $32.67 $32.67 $32.51 1,001
2016-10-06 $33.02 $33.02 $32.98 $32.98 $32.82 1,085
2016-10-05 $33.04 $33.04 $33.02 $33.02 $32.86 262
2016-10-04 $32.62 $32.62 $32.62 $32.62 $32.46 0
2016-10-03 $32.62 $32.62 $32.62 $32.62 $32.46 498
2016-09-30 $32.62 $32.62 $32.62 $32.62 $32.46 0
2016-09-29 $32.62 $32.62 $32.62 $32.62 $32.46 352
2016-09-28 $32.76 $32.76 $32.74 $32.74 $32.58 1,276
2016-09-27 $32.44 $32.44 $32.44 $32.44 $32.28 0
2016-09-26 $32.44 $32.45 $32.38 $32.44 $32.28 8,050
2016-09-23 $32.95 $32.95 $32.93 $32.94 $32.78 18,007
2016-09-22 $33.21 $33.21 $33.21 $33.21 $33.05 140
2016-09-21 $32.15 $32.15 $32.15 $32.15 $31.99 0
2016-09-20 $32.15 $32.15 $32.15 $32.15 $31.99 0
2016-09-19 $32.34 $32.36 $32.15 $32.15 $31.99 6,987
2016-09-16 $32.50 $32.50 $32.50 $32.50 $32.34 0
2016-09-15 $32.47 $32.50 $32.47 $32.50 $32.21 3,467
2016-09-14 $32.68 $32.68 $32.68 $32.68 $32.39 0
2016-09-13 $32.91 $32.92 $32.66 $32.68 $32.39 14,000
2016-09-12 $33.26 $33.26 $33.26 $33.26 $32.96 50
2016-09-09 $33.26 $33.26 $33.26 $33.26 $32.96 300
2016-09-08 $33.54 $33.74 $33.50 $33.50 $33.20 7,247
2016-09-07 $33.59 $33.59 $33.59 $33.59 $33.29 0
2016-09-06 $33.56 $33.59 $33.56 $33.59 $33.29 1,535
2016-09-02 $33.36 $33.36 $33.36 $33.36 $33.06 100
2016-09-01 $33.16 $33.16 $33.16 $33.16 $32.86 0
2016-08-31 $33.17 $33.17 $33.16 $33.16 $32.86 27,284
2016-08-30 $33.10 $33.10 $33.10 $33.10 $32.80 910
2016-08-29 $32.68 $32.87 $32.68 $32.87 $32.57 466
2016-08-26 $32.37 $32.37 $32.37 $32.37 $32.08 0
2016-08-25 $32.37 $32.37 $32.37 $32.37 $32.08 0
2016-08-24 $32.37 $32.37 $32.37 $32.37 $32.08 0
2016-08-23 $32.37 $32.37 $32.37 $32.37 $32.08 14
2016-08-22 $32.34 $32.37 $32.32 $32.37 $32.08 1,246
2016-08-19 $32.33 $32.33 $32.33 $32.33 $32.04 303
2016-08-18 $32.69 $32.69 $32.55 $32.66 $32.36 1,024
2016-08-17 $32.69 $32.72 $32.69 $32.72 $32.43 1,071
2016-08-16 $33.05 $33.05 $33.05 $33.05 $32.75 1,010
2016-08-15 $33.20 $33.23 $33.19 $33.19 $32.89 982
2016-08-12 $32.90 $32.90 $32.90 $32.90 $32.60 0
2016-08-11 $32.90 $32.90 $32.90 $32.90 $32.60 45
2016-08-10 $32.92 $32.92 $32.90 $32.90 $32.60 345
2016-08-09 $32.87 $32.87 $32.87 $32.87 $32.57 300
2016-08-08 $32.40 $32.40 $32.40 $32.40 $32.11 0
2016-08-05 $32.40 $32.40 $32.40 $32.40 $32.11 3,900
2016-08-04 $32.08 $32.08 $32.08 $32.08 $31.79 1,000
2016-08-03 $31.72 $31.72 $31.72 $31.72 $31.43 26
2016-08-02 $31.72 $31.72 $31.72 $31.72 $31.43 303
2016-08-01 $32.61 $32.61 $32.61 $32.61 $32.32 5
2016-07-29 $32.66 $32.66 $32.61 $32.61 $32.32 2,240
2016-07-28 $32.58 $32.58 $32.58 $32.58 $32.29 0
2016-07-27 $32.64 $32.83 $32.58 $32.58 $32.29 14,869
2016-07-26 $32.48 $32.50 $32.47 $32.50 $32.21 11,730
2016-07-25 $32.39 $32.39 $32.38 $32.38 $32.08 1,810
2016-07-22 $32.37 $32.37 $32.37 $32.37 $32.08 0
2016-07-21 $32.37 $32.37 $32.37 $32.37 $32.08 0
2016-07-20 $32.37 $32.37 $32.37 $32.37 $32.08 200
2016-07-19 $31.81 $31.87 $31.81 $31.87 $31.58 412
2016-07-18 $32.16 $32.16 $32.16 $32.16 $31.87 300
2016-07-15 $32.13 $32.19 $32.13 $32.18 $31.89 3,472
2016-07-14 $32.33 $32.35 $32.27 $32.27 $31.98 32,127
2016-07-13 $32.08 $32.11 $31.90 $31.90 $31.61 2,100
2016-07-12 $31.79 $31.98 $31.79 $31.92 $31.63 4,762
2016-07-11 $31.23 $31.49 $31.23 $31.49 $31.21 1,260
2016-07-08 $30.84 $30.91 $30.84 $30.91 $30.63 902
2016-07-07 $30.30 $30.30 $30.30 $30.30 $30.03 8
2016-07-06 $30.00 $30.30 $30.00 $30.30 $30.03 1,400
2016-07-05 $30.66 $30.80 $30.65 $30.65 $30.37 511
2016-07-01 $31.31 $31.38 $31.31 $31.38 $31.10 1,017
2016-06-30 $31.41 $31.41 $31.41 $31.41 $31.13 238
2016-06-29 $30.29 $30.29 $30.29 $30.29 $30.02 1
2016-06-28 $30.33 $30.33 $30.29 $30.29 $30.02 3,131
2016-06-27 $29.85 $29.85 $29.47 $29.76 $29.49 5,024
2016-06-24 $30.40 $30.89 $29.72 $29.72 $29.45 46,819
2016-06-23 $33.01 $33.01 $33.00 $33.00 $32.70 230
2016-06-22 $32.43 $32.43 $32.36 $32.36 $32.07 300
2016-06-21 $32.25 $32.25 $32.25 $32.25 $31.96 215
2016-06-20 $31.93 $31.93 $31.83 $31.83 $31.55 10,621
2016-06-17 $30.87 $31.20 $30.87 $31.20 $30.92 1,984
2016-06-16 $31.09 $31.51 $31.09 $31.44 $30.59 460
2016-06-15 $31.37 $31.44 $31.37 $31.44 $30.59 490
2016-06-14 $31.00 $31.00 $31.00 $31.00 $30.16 500
2016-06-13 $31.65 $31.65 $31.35 $31.42 $30.57 13,720
2016-06-10 $33.21 $33.21 $33.21 $33.21 $32.31 0
2016-06-09 $33.09 $33.21 $33.09 $33.21 $32.31 5,800
2016-06-08 $33.14 $33.14 $33.14 $33.14 $32.24 0
2016-06-07 $33.14 $33.14 $33.14 $33.14 $32.24 0
2016-06-06 $33.16 $33.16 $33.13 $33.14 $32.24 700
2016-06-03 $33.09 $33.22 $33.09 $33.22 $32.32 9,348
2016-06-02 $33.49 $33.51 $33.48 $33.51 $32.60 1,450
2016-06-01 $33.63 $33.63 $33.63 $33.63 $32.72 6
2016-05-31 $33.63 $33.63 $33.63 $33.63 $32.72 198
2016-05-27 $33.85 $33.85 $33.85 $33.85 $32.94 0
2016-05-26 $33.85 $33.85 $33.85 $33.85 $32.94 75,863
2016-05-25 $33.69 $33.69 $33.69 $33.69 $32.78 250
2016-05-24 $33.16 $33.16 $33.16 $33.16 $32.26 3,900
2016-05-23 $32.09 $32.09 $32.09 $32.09 $31.22 0
2016-05-20 $32.09 $32.09 $32.09 $32.09 $31.22 0
2016-05-19 $32.09 $32.09 $32.09 $32.09 $31.22 215
2016-05-18 $32.38 $32.50 $32.38 $32.50 $31.62 5,249
2016-05-17 $32.44 $32.44 $32.21 $32.21 $31.34 15,650
2016-05-16 $32.07 $32.48 $32.07 $32.48 $31.60 624
2016-05-13 $32.39 $32.39 $32.39 $32.39 $31.51 0
2016-05-12 $32.23 $32.40 $32.23 $32.39 $31.51 1,363
2016-05-11 $32.47 $32.47 $32.47 $32.47 $31.59 0
2016-05-10 $32.51 $32.57 $32.46 $32.47 $31.59 3,796
2016-05-09 $32.05 $32.05 $32.05 $32.05 $31.19 0
2016-05-06 $32.05 $32.05 $32.05 $32.05 $31.19 0
2016-05-05 $32.13 $32.13 $32.05 $32.05 $31.19 1,495
2016-05-04 $33.64 $33.64 $33.64 $33.64 $32.73 0
2016-05-03 $33.64 $33.64 $33.64 $33.64 $32.73 0
2016-05-02 $33.64 $33.64 $33.64 $33.64 $32.73 0
2016-04-29 $33.64 $33.64 $33.64 $33.64 $32.73 0
2016-04-28 $33.64 $33.64 $33.64 $33.64 $32.73 0
2016-04-27 $33.64 $33.64 $33.64 $33.64 $32.73 0
2016-04-26 $33.64 $33.64 $33.64 $33.64 $32.73 0
2016-04-25 $33.64 $33.64 $33.64 $33.64 $32.73 100
2016-04-22 $33.19 $33.19 $33.19 $33.19 $32.29 80
2016-04-21 $33.19 $33.19 $33.19 $33.19 $32.29 0
2016-04-20 $33.19 $33.19 $33.19 $33.19 $32.29 0
2016-04-19 $33.19 $33.19 $33.19 $33.19 $32.29 50
2016-04-18 $33.17 $33.19 $33.17 $33.19 $32.29 30,000
2016-04-15 $32.89 $32.89 $32.89 $32.89 $32.00 275
2016-04-14 $32.76 $32.76 $32.76 $32.76 $31.87 30
2016-04-13 $32.76 $32.76 $32.76 $32.76 $31.87 410
2016-04-12 $31.60 $31.60 $31.60 $31.60 $30.75 155
2016-04-11 $31.55 $31.55 $31.54 $31.54 $30.69 2,800
2016-04-08 $30.84 $30.84 $30.84 $30.84 $30.01 0
2016-04-07 $30.90 $31.20 $30.84 $30.84 $30.01 1,047
2016-04-06 $31.38 $31.38 $31.37 $31.38 $30.53 610
2016-04-05 $31.30 $31.35 $31.30 $31.35 $30.50 460
2016-04-04 $31.95 $31.95 $31.95 $31.95 $31.09 100
2016-04-01 $31.73 $31.73 $31.73 $31.73 $30.87 125
2016-03-31 $32.80 $32.80 $32.80 $32.80 $31.91 0
2016-03-30 $32.80 $32.80 $32.80 $32.80 $31.91 410
2016-03-29 $32.81 $32.81 $32.81 $32.81 $31.92 0
2016-03-28 $32.81 $32.81 $32.81 $32.81 $31.92 0
2016-03-24 $32.81 $32.81 $32.81 $32.81 $31.92 0
2016-03-23 $32.81 $32.81 $32.81 $32.81 $31.92 0
2016-03-22 $32.87 $32.87 $32.81 $32.81 $31.92 855
2016-03-21 $32.99 $32.99 $32.99 $32.99 $32.10 115
2016-03-18 $33.00 $33.00 $32.95 $32.95 $32.06 1,740
2016-03-17 $32.82 $32.92 $32.82 $32.92 $32.03 360
2016-03-16 $33.12 $33.12 $32.98 $33.04 $32.15 300
2016-03-15 $33.31 $33.31 $33.31 $33.31 $32.41 0
2016-03-14 $33.31 $33.31 $33.31 $33.31 $32.41 175
2016-03-11 $33.08 $33.09 $33.08 $33.08 $32.19 5,865
2016-03-10 $33.29 $33.39 $32.17 $32.20 $31.33 1,645
2016-03-09 $32.39 $32.39 $32.39 $32.39 $31.51 0
2016-03-08 $32.39 $32.39 $32.39 $32.39 $31.51 100
2016-03-07 $31.92 $32.37 $31.92 $32.37 $31.50 5,966
2016-03-04 $32.66 $32.77 $32.66 $32.75 $31.87 18,277
2016-03-03 $31.39 $31.39 $31.39 $31.39 $30.54 0
2016-03-02 $31.39 $31.39 $31.39 $31.39 $30.54 40
2016-03-01 $31.39 $31.39 $31.39 $31.39 $30.54 0
2016-02-29 $31.39 $31.39 $31.39 $31.39 $30.54 10
2016-02-26 $31.39 $31.39 $31.39 $31.39 $30.54 10,580
2016-02-25 $30.66 $30.66 $30.66 $30.66 $29.83 0
2016-02-24 $30.23 $30.66 $30.18 $30.66 $29.83 1,836
2016-02-23 $31.34 $31.34 $30.97 $30.97 $30.13 498
2016-02-22 $31.06 $31.51 $31.06 $31.51 $30.66 2,710
2016-02-19 $30.80 $30.84 $30.70 $30.83 $30.00 3,198
2016-02-18 $31.10 $31.31 $31.10 $31.31 $30.46 427
2016-02-17 $31.01 $31.25 $30.93 $31.22 $30.38 930
2016-02-16 $30.21 $30.60 $30.20 $30.47 $29.65 18,560
2016-02-12 $29.61 $29.61 $29.19 $29.24 $28.45 7,230
2016-02-11 $28.89 $29.03 $28.65 $28.82 $28.04 15,270
2016-02-10 $29.93 $29.96 $29.87 $29.87 $29.06 1,405
2016-02-09 $29.37 $29.37 $29.04 $29.20 $28.41 14,321
2016-02-08 $30.06 $30.13 $30.00 $30.13 $29.32 896
2016-02-05 $31.22 $31.22 $30.98 $30.98 $30.14 450
2016-02-04 $31.41 $31.41 $31.41 $31.41 $30.56 325
2016-02-03 $31.65 $31.65 $31.39 $31.39 $30.54 3,524
2016-02-02 $32.60 $32.60 $32.60 $32.60 $31.72 25
2016-02-01 $32.60 $32.60 $32.60 $32.60 $31.72 16,620
2016-01-29 $32.79 $32.80 $32.79 $32.80 $31.91 10,235
2016-01-28 $32.60 $32.60 $32.14 $32.14 $31.28 1,030
2016-01-27 $32.59 $32.59 $32.59 $32.59 $31.71 255
2016-01-26 $32.40 $32.68 $32.40 $32.68 $31.80 500
2016-01-25 $32.20 $32.31 $31.99 $32.31 $31.44 3,050
2016-01-22 $32.59 $32.69 $32.58 $32.69 $31.81 16,600
2016-01-21 $31.77 $31.77 $31.12 $31.45 $30.60 8,450
2016-01-20 $31.25 $31.25 $30.66 $31.19 $30.35 6,808
2016-01-19 $31.67 $31.67 $31.67 $31.67 $30.81 146
2016-01-15 $31.10 $31.38 $31.10 $31.38 $30.53 1,156
2016-01-14 $32.06 $32.89 $32.06 $32.85 $31.96 3,646
2016-01-13 $33.41 $33.41 $32.33 $32.33 $31.46 3,651
2016-01-12 $33.23 $33.24 $33.00 $33.00 $32.11 1,080
2016-01-11 $32.55 $32.55 $32.55 $32.55 $31.67 0
2016-01-08 $33.08 $33.08 $32.55 $32.55 $31.67 2,182
2016-01-07 $33.10 $33.10 $32.76 $32.77 $31.88 68,006
2016-01-06 $33.82 $33.82 $33.60 $33.60 $32.69 295
2016-01-05 $34.07 $34.07 $34.07 $34.07 $33.15 14,050
2016-01-04 $34.15 $34.15 $34.07 $34.07 $33.15 2,202
2015-12-31 $35.07 $35.08 $34.89 $35.00 $34.05 2,887
2015-12-30 $35.27 $35.27 $35.18 $35.18 $34.23 387
2015-12-29 $35.54 $35.55 $35.39 $35.55 $34.59 4,470
2015-12-28 $34.92 $34.92 $34.88 $34.88 $33.94 9,670
2015-12-24 $35.30 $35.30 $35.30 $35.30 $34.35 35
2015-12-23 $35.42 $35.44 $35.12 $35.30 $34.35 72,806
2015-12-22 $34.47 $34.74 $34.47 $34.72 $33.78 4,488
2015-12-21 $34.62 $34.63 $34.48 $34.50 $33.57 9,580
2015-12-18 $34.94 $34.94 $34.27 $34.27 $33.34 11,700
2015-12-17 $36.57 $36.57 $36.32 $36.32 $34.57 300
2015-12-16 $35.70 $36.23 $35.59 $36.21 $34.46 9,141
2015-12-15 $35.32 $35.56 $35.32 $35.44 $33.73 2,515
2015-12-14 $34.79 $34.79 $34.62 $34.75 $33.07 1,200
2015-12-11 $35.42 $35.42 $34.80 $34.88 $33.20 18,855
2015-12-10 $35.80 $35.82 $35.75 $35.81 $34.08 1,325
2015-12-09 $36.29 $36.29 $35.42 $35.51 $33.80 2,100
2015-12-08 $36.27 $36.27 $36.21 $36.21 $34.46 683
2015-12-07 $37.24 $37.24 $36.85 $36.85 $35.07 2,719
2015-12-04 $36.25 $36.94 $36.25 $36.94 $35.15 2,890
2015-12-03 $36.89 $37.32 $36.22 $36.22 $34.47 1,988
2015-12-02 $38.16 $38.27 $37.72 $37.72 $35.90 10,513
2015-12-01 $38.38 $38.38 $38.12 $38.17 $36.33 3,970
2015-11-30 $38.44 $38.48 $38.37 $38.38 $36.53 1,830
2015-11-27 $38.71 $38.71 $38.33 $38.33 $36.48 444
2015-11-25 $38.01 $38.07 $37.95 $37.96 $36.13 5,310
2015-11-24 $37.48 $37.50 $37.48 $37.50 $35.69 550
2015-11-23 $37.81 $37.91 $37.70 $37.91 $36.08 436
2015-11-20 $37.81 $37.87 $37.81 $37.86 $36.03 2,655
2015-11-19 $38.21 $38.21 $37.78 $37.78 $35.96 9,127
2015-11-18 $37.75 $37.75 $37.75 $37.75 $35.93 565
2015-11-17 $37.75 $37.80 $37.75 $37.80 $35.98 18,800
2015-11-16 $37.01 $37.01 $36.97 $36.97 $35.19 565
2015-11-13 $37.03 $37.03 $37.03 $37.03 $35.24 350
2015-11-12 $37.88 $37.88 $37.88 $37.88 $36.05 15
2015-11-11 $37.88 $37.88 $37.88 $37.88 $36.05 950
2015-11-10 $37.82 $37.82 $37.82 $37.82 $36.00 0
2015-11-09 $39.30 $39.30 $37.82 $37.82 $36.00 35,471
2015-11-06 $38.49 $38.49 $37.90 $38.27 $36.42 32,902
2015-11-05 $38.01 $38.01 $37.86 $37.90 $36.07 6,100
2015-11-04 $37.94 $37.94 $37.80 $37.80 $35.98 1,443
2015-11-03 $37.69 $37.70 $37.69 $37.70 $35.88 375
2015-11-02 $37.71 $37.71 $37.71 $37.71 $35.89 1,005
2015-10-30 $37.63 $37.63 $37.39 $37.39 $35.59 2,763
2015-10-29 $37.44 $37.47 $37.41 $37.45 $35.64 7,363
2015-10-28 $37.42 $37.80 $37.42 $37.80 $35.98 400
2015-10-27 $37.22 $37.24 $37.12 $37.24 $35.44 775
2015-10-26 $37.80 $37.80 $37.80 $37.80 $35.97 0
2015-10-23 $37.83 $37.83 $37.77 $37.80 $35.97 515
2015-10-22 $36.82 $37.07 $36.82 $37.07 $35.28 2,150
2015-10-21 $35.88 $35.89 $35.88 $35.89 $34.16 624
2015-10-20 $35.63 $35.77 $35.62 $35.69 $33.97 40,702
2015-10-19 $35.86 $35.86 $35.86 $35.86 $34.13 380
2015-10-16 $35.23 $35.23 $35.23 $35.23 $33.53 0
2015-10-15 $35.23 $35.23 $35.23 $35.23 $33.53 9
2015-10-14 $34.86 $35.23 $34.86 $35.23 $33.53 1,352
2015-10-13 $35.56 $35.56 $35.56 $35.56 $33.84 57
2015-10-12 $35.57 $35.57 $35.56 $35.56 $33.84 467
2015-10-09 $35.64 $35.64 $35.64 $35.64 $33.92 0
2015-10-08 $35.64 $35.64 $35.64 $35.64 $33.92 13
2015-10-07 $35.70 $35.70 $35.64 $35.64 $33.92 17,406
2015-10-06 $35.48 $35.48 $35.29 $35.29 $33.59 294
2015-10-05 $35.05 $35.05 $35.05 $35.05 $33.36 368
2015-10-02 $34.25 $34.25 $34.25 $34.25 $32.60 250
2015-10-01 $34.00 $34.00 $34.00 $34.00 $32.36 0
2015-09-30 $34.00 $34.00 $34.00 $34.00 $32.36 250
2015-09-29 $33.48 $33.48 $33.48 $33.48 $31.65 139
2015-09-28 $33.48 $33.48 $33.48 $33.48 $31.65 294
2015-09-25 $34.07 $34.07 $34.07 $34.07 $32.21 144
2015-09-24 $33.97 $33.97 $33.97 $33.97 $32.12 0
2015-09-23 $34.23 $34.23 $33.97 $33.97 $32.12 603
2015-09-22 $34.10 $34.10 $33.82 $34.07 $32.21 15,110
2015-09-21 $34.89 $34.89 $34.89 $34.89 $32.98 117
2015-09-18 $34.79 $34.94 $34.70 $34.89 $32.98 650
2015-09-17 $35.90 $35.90 $35.90 $35.90 $33.94 80
2015-09-16 $35.88 $35.90 $35.83 $35.90 $33.94 11,510
2015-09-15 $35.50 $35.50 $35.50 $35.50 $33.56 520
2015-09-14 $35.20 $35.20 $35.09 $35.11 $33.19 1,327
2015-09-11 $35.20 $35.24 $35.20 $35.24 $33.32 817
2015-09-10 $35.52 $35.52 $35.52 $35.52 $33.58 170
2015-09-09 $36.51 $36.51 $36.51 $36.51 $34.52 210
2015-09-08 $35.74 $35.75 $35.74 $35.75 $33.80 935
2015-09-04 $35.33 $35.33 $34.92 $34.95 $33.04 1,682
2015-09-03 $35.49 $35.49 $35.49 $35.49 $33.55 21
2015-09-02 $35.49 $35.49 $35.49 $35.49 $33.55 130
2015-09-01 $35.47 $35.47 $34.88 $34.88 $32.98 3,049
2015-08-31 $36.19 $36.19 $36.19 $36.19 $34.21 990

SPDR EURO STOXX 50 CURRENCY HEDGED ETF (HFEZ) News Headlines

Recent SPDR EURO STOXX 50 CURRENCY HEDGED ETF (HFEZ) News
Similar Companies to SPDR EURO STOXX 50 CURRENCY HEDGED ETF (HFEZ) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.