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 (%)
Sep 20, 2019 33.68 33.68 33.68 0 +0.04(+0.11%)
Sep 19, 2019 33.69 33.75 33.65 33.65 18,283 +0.16(+0.48%)
Sep 18, 2019 33.48 33.53 33.34 33.49 17,743 -0.02(-0.07%)
Sep 17, 2019 33.35 33.53 33.35 33.51 20,805 +0.21(+0.64%)
Sep 16, 2019 33.38 33.41 33.26 33.30 20,210 -0.29(-0.86%)
Sep 13, 2019 33.68 33.73 33.57 33.59 9,700 -0.00(-0.01%)
Sep 12, 2019 33.43 33.64 33.43 33.59 19,018 +0.18(+0.54%)
Sep 11, 2019 33.28 33.42 33.28 33.41 6,853 +0.13(+0.39%)
Sep 10, 2019 33.20 33.36 33.16 33.28 9,491 -0.01(-0.03%)
Sep 09, 2019 33.34 33.34 33.24 33.29 5,089 -0.05(-0.15%)
Sep 06, 2019 33.31 33.38 33.31 33.34 4,200 +0.11(+0.33%)
Sep 05, 2019 33.37 33.37 33.18 33.23 6,211 +0.05(+0.15%)
Sep 04, 2019 33.07 33.18 33.04 33.18 16,822 +0.45(+1.37%)
Sep 03, 2019 32.61 32.73 32.56 32.73 17,800 -0.02(-0.07%)
Aug 30, 2019 32.91 32.91 32.62 32.75 38,100 +0.08(+0.25%)
Aug 29, 2019 32.73 32.75 32.67 32.67 7,727 +0.26(+0.81%)
Aug 28, 2019 32.27 32.46 32.22 32.41 8,334 +0.04(+0.11%)
Aug 27, 2019 32.49 32.51 32.37 32.37 13,325 +0.06(+0.19%)
Aug 26, 2019 32.41 32.41 32.31 32.31 20,393 +0.13(+0.42%)
Aug 23, 2019 32.59 32.69 32.18 32.18 5,400 -0.38(-1.18%)
Aug 22, 2019 32.65 32.65 32.43 32.56 12,607 -0.11(-0.32%)
Aug 21, 2019 32.79 32.79 32.62 32.67 8,055 +0.36(+1.10%)
Aug 20, 2019 32.44 32.44 32.31 32.31 12,664 -0.16(-0.49%)
Aug 19, 2019 32.57 32.57 32.44 32.47 32,895 +0.21(+0.65%)
Aug 16, 2019 32.04 32.28 32.04 32.26 8,900 +0.34(+1.07%)
Aug 15, 2019 31.97 32.00 31.79 31.92 25,410 +0.01(+0.03%)
Aug 14, 2019 32.12 32.16 31.91 31.91 10,029 -0.81(-2.48%)
Aug 13, 2019 32.37 32.81 32.37 32.72 28,277 +0.35(+1.08%)
Aug 12, 2019 32.55 32.64 32.37 32.37 12,631 -0.21(-0.64%)
Aug 09, 2019 32.62 32.69 32.50 32.58 24,300 -0.11(-0.34%)
Aug 08, 2019 32.50 32.80 32.50 32.69 93,034 +0.38(+1.18%)
Aug 07, 2019 32.02 32.31 31.99 32.31 14,045 +0.20(+0.61%)
Aug 06, 2019 32.25 32.29 31.91 32.11 71,636 +0.00(+0.01%)
Aug 05, 2019 32.39 32.39 31.96 32.11 15,886 -0.68(-2.07%)
Aug 02, 2019 32.96 32.96 32.58 32.79 352,000 -0.40(-1.21%)
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.