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 (%)
Feb 28, 2019 32.63 32.76 32.61 32.61 11,734 -0.01(-0.02%)
Feb 27, 2019 32.69 32.69 32.57 32.62 16,378 -0.02(-0.07%)
Feb 26, 2019 32.52 32.72 32.52 32.64 12,062 +0.15(+0.46%)
Feb 25, 2019 32.60 32.60 32.45 32.49 8,662 +0.06(+0.19%)
Feb 22, 2019 32.41 32.47 32.38 32.43 6,900 +0.10(+0.31%)
Feb 21, 2019 32.41 32.42 32.31 32.33 7,606 -0.15(-0.48%)
Feb 20, 2019 32.31 32.55 32.31 32.48 10,572 +0.21(+0.67%)
Feb 19, 2019 32.04 32.29 32.02 32.27 71,079 +0.10(+0.31%)
Feb 15, 2019 32.01 32.17 31.99 32.17 14,800 +0.54(+1.71%)
Feb 14, 2019 31.60 31.72 31.55 31.63 73,075 +0.09(+0.29%)
Feb 13, 2019 31.61 31.70 31.54 31.54 8,931 -0.07(-0.22%)
Feb 12, 2019 31.45 31.63 31.45 31.61 150,726 +0.38(+1.21%)
Feb 11, 2019 31.28 31.35 31.20 31.23 11,964 -0.12(-0.38%)
Feb 08, 2019 31.27 31.36 31.14 31.35 81,100 -0.01(-0.04%)
Feb 07, 2019 31.63 31.63 31.32 31.36 22,144 -0.37(-1.16%)
Feb 06, 2019 31.83 31.83 31.69 31.73 52,436 -0.10(-0.31%)
Feb 05, 2019 31.74 31.88 31.74 31.83 87,120 +0.32(+1.02%)
Feb 04, 2019 31.41 31.52 31.33 31.51 9,309 +0.07(+0.22%)
Feb 01, 2019 31.34 31.56 31.34 31.44 10,300 +0.06(+0.19%)
Jan 31, 2019 31.26 31.42 31.18 31.38 20,564 +0.10(+0.32%)
Jan 30, 2019 31.12 31.35 31.03 31.28 19,757 +0.30(+0.97%)
Jan 29, 2019 31.04 31.12 30.95 30.98 279,781 +0.18(+0.60%)
Jan 28, 2019 30.71 30.84 30.66 30.80 264,832 -0.10(-0.32%)
Jan 25, 2019 30.84 30.98 30.84 30.89 62,700 +0.27(+0.90%)
Jan 24, 2019 30.64 30.68 30.52 30.62 45,229 -0.13(-0.42%)
Jan 23, 2019 30.81 30.82 30.64 30.75 13,275 +0.19(+0.62%)
Jan 22, 2019 30.66 30.70 30.56 30.56 13,437 -0.44(-1.42%)
Jan 18, 2019 30.98 31.04 30.88 31.00 21,400 +0.38(+1.24%)
Jan 17, 2019 30.44 30.62 30.44 30.62 11,645 +0.13(+0.43%)
Jan 16, 2019 30.49 30.58 30.49 30.49 15,720 -0.10(-0.33%)
Jan 15, 2019 30.51 30.64 30.43 30.59 30,828 +0.06(+0.20%)
Jan 14, 2019 30.47 30.60 30.45 30.53 22,232 -0.21(-0.68%)
Jan 11, 2019 30.70 30.78 30.67 30.74 15,300 -0.13(-0.42%)
Jan 10, 2019 30.67 30.93 30.67 30.87 135,761 +0.10(+0.32%)
Jan 09, 2019 30.76 30.85 30.68 30.77 9,528 +0.19(+0.62%)
Jan 08, 2019 30.57 30.62 30.49 30.58 18,021 +0.25(+0.82%)
Jan 07, 2019 30.27 30.48 30.16 30.33 18,873 -0.13(-0.43%)
Jan 04, 2019 30.05 30.51 30.05 30.46 30,300 +0.80(+2.70%)
Jan 03, 2019 29.70 29.75 29.57 29.66 101,551 -0.11(-0.37%)
Jan 02, 2019 29.49 29.77 29.48 29.77 19,059 -0.12(-0.40%)
Dec 31, 2018 30.13 30.13 29.81 29.89 100,600 +0.00(+0.00%)
Dec 28, 2018 29.92 29.99 29.77 29.89 109,200 +0.40(+1.36%)
Dec 27, 2018 29.06 29.49 28.86 29.49 813,532 -0.05(-0.18%)
Dec 26, 2018 28.90 29.59 28.73 29.54 50,803 +0.59(+2.05%)
Dec 24, 2018 29.20 29.52 28.93 28.95 136,600 -0.52(-1.76%)
Dec 21, 2018 29.69 29.90 29.39 29.47 69,400 -0.30(-1.01%)
Dec 20, 2018 30.00 30.05 29.74 29.77 76,077 -0.10(-0.33%)
Dec 19, 2018 30.25 30.48 29.69 29.87 39,783 -0.16(-0.53%)
Dec 18, 2018 30.22 30.31 29.97 30.03 49,598 -0.09(-0.30%)
Dec 17, 2018 30.38 30.38 30.01 30.12 38,939 -0.19(-0.63%)
Dec 14, 2018 30.44 30.55 30.31 30.31 154,400 -0.51(-1.65%)
Dec 13, 2018 30.90 31.00 30.76 30.82 30,991 -0.05(-0.16%)
Dec 12, 2018 30.82 31.05 30.78 30.87 49,171 +0.55(+1.81%)
Dec 11, 2018 30.60 30.60 30.17 30.32 52,024 +0.06(+0.20%)
Dec 10, 2018 30.42 30.44 29.98 30.26 32,306 -0.16(-0.53%)
Dec 07, 2018 30.72 30.87 30.38 30.42 54,600 -0.29(-0.94%)
Dec 06, 2018 30.52 30.72 30.17 30.71 154,398 -0.51(-1.63%)
Dec 04, 2018 31.85 31.87 31.20 31.22 31,200 -0.67(-2.10%)
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.