Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stoxx Europe 50 SPDR (NY: FEU )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 29.55 29.98 29.52 29.97 24,604 +0.51(+1.73%)
Jan 28, 2016 29.74 29.74 29.30 29.46 29,496 -0.05(-0.17%)
Jan 27, 2016 29.58 29.86 29.38 29.51 23,160 -0.17(-0.57%)
Jan 26, 2016 29.34 29.68 29.27 29.68 22,452 +0.58(+1.99%)
Jan 25, 2016 29.20 29.32 29.08 29.10 32,100 -0.42(-1.42%)
Jan 22, 2016 29.45 29.63 29.38 29.52 27,099 +0.74(+2.57%)
Jan 21, 2016 28.51 28.87 28.28 28.78 33,798 +0.26(+0.91%)
Jan 20, 2016 28.54 28.72 28.00 28.52 81,496 -0.60(-2.06%)
Jan 19, 2016 29.36 29.36 28.91 29.12 88,915 +0.27(+0.94%)
Jan 15, 2016 29.05 28.85 28.85 28.85 111,900 -1.08(-3.61%)
Jan 14, 2016 29.64 30.07 29.41 29.93 36,464 +0.47(+1.60%)
Jan 13, 2016 30.21 30.26 29.43 29.46 42,395 -0.55(-1.83%)
Jan 12, 2016 30.10 30.14 29.75 30.01 24,300 +0.23(+0.77%)
Jan 11, 2016 29.97 29.97 29.55 29.78 28,123 +0.11(+0.37%)
Jan 08, 2016 30.26 30.26 29.67 29.67 62,753 -0.40(-1.33%)
Jan 07, 2016 30.02 30.35 30.00 30.07 80,510 -0.57(-1.86%)
Jan 06, 2016 30.53 30.73 30.47 30.64 52,056 -0.49(-1.58%)
Jan 05, 2016 31.14 31.20 30.92 31.13 226,143 -0.16(-0.51%)
Jan 04, 2016 31.22 31.29 30.85 31.29 34,550 -0.53(-1.67%)
Dec 31, 2015 31.91 31.82 31.82 31.82 68,000 -0.41(-1.27%)
Dec 30, 2015 32.32 32.34 32.16 32.23 79,551 -0.23(-0.71%)
Dec 29, 2015 32.29 32.49 32.26 32.46 60,091 +0.34(+1.06%)
Dec 28, 2015 32.25 32.25 32.03 32.12 63,667 -0.20(-0.62%)
Dec 24, 2015 32.20 32.32 32.32 32.32 10,200 +0.12(+0.37%)
Dec 23, 2015 31.90 32.24 31.90 32.20 58,983 +0.65(+2.06%)
Dec 22, 2015 31.48 31.59 31.35 31.55 45,967 +0.18(+0.57%)
Dec 21, 2015 31.64 31.71 31.22 31.37 35,866 +0.04(+0.13%)
Dec 18, 2015 31.56 31.58 31.33 31.33 34,850 -0.51(-1.60%)
Dec 17, 2015 32.18 32.18 31.84 31.84 32,006 -0.37(-1.15%)
Dec 16, 2015 32.00 32.34 31.61 32.21 46,125 +0.54(+1.71%)
Dec 15, 2015 31.70 31.83 31.61 31.67 134,662 +0.26(+0.83%)
Dec 14, 2015 31.50 31.52 31.07 31.41 52,893 -0.05(-0.16%)
Dec 11, 2015 31.69 31.69 31.44 31.46 32,622 -0.58(-1.80%)
Dec 10, 2015 32.16 32.26 32.02 32.04 21,244 -0.08(-0.26%)
Dec 09, 2015 32.21 32.45 31.91 32.12 29,573 -0.01(-0.03%)
Dec 08, 2015 32.15 32.25 32.06 32.13 48,004 -0.50(-1.53%)
Dec 07, 2015 32.71 32.72 32.56 32.63 16,160 -0.26(-0.79%)
Dec 04, 2015 32.48 32.90 32.48 32.89 19,541 +0.30(+0.92%)
Dec 03, 2015 33.05 33.05 32.46 32.59 41,464 -0.28(-0.86%)
Dec 02, 2015 33.07 33.20 32.81 32.87 16,349 -0.40(-1.20%)
Dec 01, 2015 33.15 33.28 33.03 33.27 53,225 +0.27(+0.82%)
Nov 30, 2015 33.12 33.14 32.95 33.00 35,400 -0.04(-0.12%)
Nov 27, 2015 33.11 33.13 33.03 33.04 7,208 +0.08(+0.24%)
Nov 25, 2015 32.94 32.96 32.96 32.96 39,500 +0.18(+0.55%)
Nov 24, 2015 32.54 32.85 32.51 32.78 32,310 -0.01(-0.03%)
Nov 23, 2015 33.00 33.05 32.73 32.79 26,269 -0.30(-0.91%)
Nov 20, 2015 33.34 33.38 33.07 33.09 31,515 -0.19(-0.57%)
Nov 19, 2015 33.31 33.40 33.26 33.28 25,055 +0.13(+0.39%)
Nov 18, 2015 32.94 33.15 32.90 33.15 15,804 +0.30(+0.92%)
Nov 17, 2015 32.89 33.02 32.76 32.85 22,605 +0.23(+0.71%)
Nov 16, 2015 32.25 32.66 32.25 32.62 44,549 +0.32(+0.99%)
Nov 13, 2015 32.31 32.47 32.19 32.30 41,371 -0.31(-0.96%)
Nov 12, 2015 32.66 32.84 32.61 32.61 186,183 -0.42(-1.26%)
Nov 11, 2015 33.19 33.19 32.99 33.03 37,854 +0.18(+0.55%)
Nov 10, 2015 32.74 32.90 32.72 32.85 13,992 -0.14(-0.42%)
Nov 09, 2015 33.12 33.12 32.82 32.99 9,845 -0.29(-0.87%)
Nov 06, 2015 33.23 33.33 33.09 33.28 22,170 -0.28(-0.85%)
Nov 05, 2015 33.75 33.75 33.48 33.56 23,373 -0.07(-0.19%)
Nov 04, 2015 33.92 33.95 33.53 33.63 305,493 -0.17(-0.50%)
Nov 03, 2015 33.56 33.90 33.52 33.80 20,254 -0.04(-0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.