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 (%)
Jul 29, 2016 30.25 30.49 30.25 30.44 50,256 +0.33(+1.10%)
Jul 28, 2016 30.18 30.18 30.03 30.11 22,059 -0.01(-0.03%)
Jul 27, 2016 30.14 30.26 29.96 30.12 22,626 +0.10(+0.33%)
Jul 26, 2016 30.06 30.06 29.90 30.02 41,066 +0.12(+0.40%)
Jul 25, 2016 29.98 29.98 29.82 29.90 16,015 -0.10(-0.33%)
Jul 22, 2016 30.06 30.06 29.92 30.00 13,291 +0.08(+0.27%)
Jul 21, 2016 29.96 30.08 29.86 29.92 26,545 -0.05(-0.17%)
Jul 20, 2016 29.89 30.02 29.89 29.97 13,687 +0.25(+0.84%)
Jul 19, 2016 29.74 29.80 29.65 29.72 42,841 -0.27(-0.90%)
Jul 18, 2016 29.95 30.18 29.92 29.99 36,420 -0.06(-0.20%)
Jul 15, 2016 30.07 30.10 29.98 30.05 25,005 -0.15(-0.50%)
Jul 14, 2016 30.32 30.35 30.17 30.20 51,548 +0.30(+1.00%)
Jul 13, 2016 30.05 30.08 29.87 29.90 37,451 -0.04(-0.13%)
Jul 12, 2016 30.02 30.14 29.93 29.94 262,778 +0.37(+1.25%)
Jul 11, 2016 29.55 29.73 29.52 29.57 49,756 +0.27(+0.92%)
Jul 08, 2016 29.24 29.32 28.90 29.30 45,106 +0.40(+1.38%)
Jul 07, 2016 29.13 29.20 28.83 28.90 20,508 -0.15(-0.52%)
Jul 06, 2016 28.72 29.05 28.55 29.05 87,296 -0.12(-0.41%)
Jul 05, 2016 29.39 29.48 29.08 29.17 59,380 -0.65(-2.18%)
Jul 01, 2016 29.87 29.82 29.82 29.82 211,800 -0.04(-0.13%)
Jun 30, 2016 29.36 29.86 29.27 29.86 111,113 +0.65(+2.23%)
Jun 29, 2016 29.20 29.35 29.04 29.21 78,924 +0.54(+1.88%)
Jun 28, 2016 28.54 28.67 28.31 28.67 172,784 +0.85(+3.06%)
Jun 27, 2016 27.81 27.86 27.43 27.82 296,784 -0.40(-1.42%)
Jun 24, 2016 28.29 29.15 28.20 28.22 369,173 -3.16(-10.07%)
Jun 23, 2016 31.20 31.43 30.87 31.38 127,667 +0.88(+2.89%)
Jun 22, 2016 30.65 30.82 30.50 30.50 216,249 +0.01(+0.03%)
Jun 21, 2016 30.37 30.69 30.23 30.49 170,748 +0.39(+1.30%)
Jun 20, 2016 30.37 30.40 30.09 30.10 206,418 +0.69(+2.35%)
Jun 17, 2016 29.23 29.48 29.05 29.41 63,072 -0.21(-0.71%)
Jun 16, 2016 28.94 29.63 28.73 29.62 464,227 +0.29(+0.99%)
Jun 15, 2016 29.37 29.55 29.26 29.33 71,738 +0.24(+0.83%)
Jun 14, 2016 29.32 29.35 28.98 29.09 146,857 -0.58(-1.95%)
Jun 13, 2016 29.75 30.02 29.60 29.67 82,499 -0.52(-1.72%)
Jun 10, 2016 30.40 30.42 30.07 30.19 50,559 -0.94(-3.02%)
Jun 09, 2016 31.26 31.31 31.11 31.13 24,418 -0.50(-1.58%)
Jun 08, 2016 31.63 31.68 31.58 31.63 16,346 +0.00(+0.00%)
Jun 07, 2016 31.69 31.76 31.62 31.63 24,088 +0.26(+0.83%)
Jun 06, 2016 31.33 31.48 31.30 31.37 15,692 +0.11(+0.35%)
Jun 03, 2016 31.15 31.28 31.00 31.26 30,434 +0.16(+0.51%)
Jun 02, 2016 30.92 31.11 30.89 31.10 47,064 +0.02(+0.06%)
Jun 01, 2016 30.93 31.10 30.92 31.08 17,710 -0.03(-0.10%)
May 31, 2016 31.50 31.52 31.00 31.11 30,799 -0.32(-1.02%)
May 27, 2016 31.46 31.43 31.43 31.43 21,100 -0.02(-0.08%)
May 26, 2016 31.50 31.52 31.38 31.45 150,539 +0.06(+0.19%)
May 25, 2016 31.31 31.45 31.29 31.39 38,191 +0.47(+1.54%)
May 24, 2016 30.69 30.95 30.69 30.92 43,758 +0.62(+2.05%)
May 23, 2016 30.21 30.37 30.17 30.30 150,117 -0.13(-0.43%)
May 20, 2016 30.38 30.46 30.34 30.43 15,086 +0.26(+0.86%)
May 19, 2016 30.16 30.27 30.06 30.17 69,320 -0.26(-0.85%)
May 18, 2016 30.20 30.70 30.20 30.43 52,785 +0.15(+0.50%)
May 17, 2016 30.41 30.58 30.27 30.28 78,237 -0.25(-0.82%)
May 16, 2016 30.28 30.56 30.28 30.53 81,073 +0.29(+0.96%)
May 13, 2016 30.36 30.45 30.19 30.24 54,335 -0.23(-0.75%)
May 12, 2016 30.79 30.83 30.40 30.47 67,166 -0.10(-0.33%)
May 11, 2016 30.53 30.75 30.53 30.57 31,158 -0.18(-0.59%)
May 10, 2016 30.52 30.77 30.51 30.75 216,819 +0.36(+1.18%)
May 09, 2016 30.41 30.54 30.32 30.39 108,066 +0.04(+0.14%)
May 06, 2016 30.13 30.38 30.05 30.35 147,930 +0.09(+0.28%)
May 05, 2016 30.28 30.41 30.20 30.26 104,087 -0.14(-0.46%)
May 04, 2016 30.47 30.55 30.32 30.40 67,212 -0.49(-1.59%)
May 03, 2016 31.07 31.07 30.84 30.89 65,896 -0.61(-1.94%)
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.