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 (%)
Nov 29, 2013 38.56 38.67 38.51 38.51 30,445 +0.16(+0.42%)
Nov 27, 2013 38.40 38.47 38.26 38.35 37,618 +0.11(+0.29%)
Nov 26, 2013 38.18 38.26 38.11 38.24 36,268 +0.00(+0.00%)
Nov 25, 2013 38.33 38.33 38.21 38.24 97,740 -0.07(-0.19%)
Nov 22, 2013 38.24 38.34 38.17 38.31 46,651 +0.14(+0.37%)
Nov 21, 2013 38.01 38.18 37.90 38.17 68,086 +0.35(+0.93%)
Nov 20, 2013 38.18 38.19 37.69 37.82 42,683 -0.29(-0.76%)
Nov 19, 2013 38.12 38.23 38.02 38.11 52,534 -0.11(-0.29%)
Nov 18, 2013 38.45 38.47 38.15 38.22 38,143 +0.06(+0.16%)
Nov 15, 2013 38.10 38.16 38.01 38.16 30,793 +0.23(+0.61%)
Nov 14, 2013 37.74 37.98 37.71 37.93 51,095 +0.26(+0.69%)
Nov 12, 2013 37.68 37.81 37.55 37.67 23,354 -0.18(-0.48%)
Nov 11, 2013 37.74 37.87 37.74 37.85 80,723 +0.13(+0.34%)
Nov 08, 2013 37.36 37.73 37.30 37.72 45,600 +0.20(+0.53%)
Nov 07, 2013 37.97 38.01 37.47 37.52 80,290 -0.53(-1.39%)
Nov 06, 2013 38.04 38.20 37.97 38.05 84,183 +0.27(+0.71%)
Nov 05, 2013 37.71 37.81 37.53 37.78 41,540 -0.32(-0.84%)
Nov 04, 2013 38.00 38.10 37.90 38.10 41,781 +0.19(+0.50%)
Nov 01, 2013 37.92 37.95 37.72 37.91 37,546 -0.22(-0.58%)
Oct 31, 2013 38.22 38.26 38.01 38.13 31,613 -0.12(-0.31%)
Oct 30, 2013 38.51 38.52 38.09 38.25 49,177 -0.20(-0.51%)
Oct 29, 2013 38.46 38.47 38.35 38.45 41,908 +0.08(+0.20%)
Oct 28, 2013 38.30 38.45 38.25 38.37 91,507 -0.11(-0.29%)
Oct 25, 2013 38.48 38.51 38.36 38.48 70,393 +0.02(+0.05%)
Oct 24, 2013 38.43 38.50 38.35 38.46 44,818 +0.26(+0.68%)
Oct 23, 2013 38.18 38.25 38.07 38.20 48,805 -0.23(-0.60%)
Oct 22, 2013 38.19 38.52 38.19 38.43 68,246 +0.52(+1.37%)
Oct 21, 2013 37.76 37.91 37.76 37.91 62,419 +0.05(+0.13%)
Oct 18, 2013 37.75 37.89 37.71 37.86 43,255 +0.16(+0.42%)
Oct 17, 2013 37.38 37.72 37.36 37.70 60,581 +0.66(+1.78%)
Oct 16, 2013 36.96 37.08 36.88 37.04 40,785 +0.18(+0.49%)
Oct 15, 2013 36.87 36.94 36.81 36.86 109,450 -0.07(-0.19%)
Oct 14, 2013 36.73 36.96 36.68 36.93 21,757 +0.15(+0.41%)
Oct 11, 2013 36.65 36.78 36.65 36.78 11,205 +0.21(+0.57%)
Oct 10, 2013 36.24 36.61 36.24 36.57 39,497 +0.70(+1.95%)
Oct 09, 2013 35.87 35.94 35.62 35.87 35,926 -0.10(-0.28%)
Oct 08, 2013 36.24 36.30 35.93 35.97 19,781 -0.40(-1.10%)
Oct 07, 2013 36.25 36.49 36.20 36.37 21,139 -0.21(-0.57%)
Oct 04, 2013 36.57 36.69 36.55 36.58 14,336 -0.03(-0.08%)
Oct 03, 2013 36.75 36.76 36.55 36.61 45,684 -0.19(-0.52%)
Oct 02, 2013 36.69 36.80 36.52 36.80 30,476 +0.05(+0.14%)
Oct 01, 2013 36.64 36.80 36.58 36.75 21,949 -0.08(-0.22%)
Sep 27, 2013 36.77 36.88 36.76 36.83 20,966 -0.02(-0.05%)
Sep 26, 2013 36.70 36.91 36.70 36.85 24,551 +0.04(+0.11%)
Sep 25, 2013 36.70 36.87 36.67 36.81 34,462 +0.14(+0.38%)
Sep 24, 2013 36.66 36.84 36.56 36.67 63,261 -0.02(-0.05%)
Sep 23, 2013 36.82 36.82 36.55 36.69 14,116 -0.09(-0.23%)
Sep 20, 2013 36.89 36.96 36.74 36.78 28,992 -0.40(-1.09%)
Sep 19, 2013 37.35 37.35 37.08 37.18 53,209 -0.11(-0.29%)
Sep 18, 2013 36.44 37.31 36.30 37.29 42,736 +0.87(+2.39%)
Sep 17, 2013 36.35 36.42 36.28 36.42 80,909 +0.07(+0.19%)
Sep 16, 2013 36.51 36.48 36.35 36.35 33,245 +0.18(+0.49%)
Sep 13, 2013 36.02 36.18 35.91 36.17 25,432 +0.17(+0.48%)
Sep 12, 2013 36.02 36.18 36.00 36.00 70,418 -0.17(-0.47%)
Sep 11, 2013 35.93 36.17 35.89 36.17 42,089 +0.26(+0.74%)
Sep 10, 2013 35.78 35.92 35.75 35.91 105,853 +0.36(+1.00%)
Sep 09, 2013 35.29 35.57 35.29 35.55 12,248 +0.26(+0.74%)
Sep 06, 2013 35.29 35.41 34.99 35.29 26,782 +0.24(+0.69%)
Sep 05, 2013 34.97 35.05 34.93 35.05 16,444 -0.01(-0.03%)
Sep 04, 2013 34.68 35.10 34.68 35.06 49,220 +0.23(+0.66%)
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.