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 (%)
Aug 31, 2009 33.68 33.92 33.66 33.88 2,000 -0.22(-0.63%)
Aug 28, 2009 34.43 34.64 34.03 34.10 8,782 +0.39(+1.16%)
Aug 27, 2009 33.66 33.73 33.66 33.71 1,014 +0.00(+0.00%)
Aug 26, 2009 33.95 33.95 33.66 33.71 10,648 -0.21(-0.62%)
Aug 25, 2009 33.88 34.21 33.85 33.92 3,622 +0.23(+0.68%)
Aug 24, 2009 33.83 34.10 33.69 33.69 9,300 -0.01(-0.03%)
Aug 21, 2009 33.80 33.80 33.65 33.70 2,824 +0.85(+2.60%)
Aug 20, 2009 32.69 32.85 32.69 32.85 5,957 +0.34(+1.04%)
Aug 19, 2009 32.62 32.67 32.51 32.51 1,308 +0.19(+0.59%)
Aug 18, 2009 31.97 32.32 31.95 32.32 2,425 +0.69(+2.18%)
Aug 17, 2009 31.75 31.83 31.44 31.63 9,156 -1.00(-3.06%)
Aug 14, 2009 33.09 33.09 32.47 32.63 13,890 -0.57(-1.72%)
Aug 13, 2009 32.91 33.41 32.91 33.20 9,937 +0.48(+1.47%)
Aug 12, 2009 32.74 32.95 32.45 32.72 5,441 +0.50(+1.55%)
Aug 11, 2009 32.38 32.38 32.21 32.22 3,995 -0.43(-1.32%)
Aug 10, 2009 32.59 32.67 32.41 32.65 5,429 -0.45(-1.36%)
Aug 07, 2009 33.24 33.24 32.92 33.10 2,452 +0.48(+1.48%)
Aug 06, 2009 32.90 33.03 32.62 32.62 10,394 -0.36(-1.10%)
Aug 05, 2009 32.90 32.98 32.59 32.98 6,804 +0.09(+0.27%)
Aug 04, 2009 32.82 33.07 32.55 32.89 4,845 -0.13(-0.39%)
Aug 03, 2009 33.02 33.25 32.94 33.02 9,655 +0.91(+2.83%)
Jul 31, 2009 32.06 32.25 32.06 32.11 5,400 +0.29(+0.91%)
Jul 30, 2009 31.83 32.01 31.69 31.82 4,636 +0.57(+1.82%)
Jul 29, 2009 31.28 31.28 31.13 31.25 4,440 -0.13(-0.41%)
Jul 28, 2009 31.20 31.53 31.12 31.38 5,429 -0.42(-1.32%)
Jul 27, 2009 32.00 32.00 31.50 31.80 2,566 +0.22(+0.70%)
Jul 24, 2009 31.70 31.70 31.58 31.58 880 +0.00(+0.00%)
Jul 23, 2009 31.01 31.64 31.01 31.58 20,545 +0.75(+2.43%)
Jul 22, 2009 30.61 30.92 30.61 30.83 4,510 +0.09(+0.29%)
Jul 21, 2009 30.87 30.87 30.74 30.74 352 +0.18(+0.59%)
Jul 20, 2009 30.63 30.72 30.45 30.56 6,697 +0.51(+1.70%)
Jul 17, 2009 30.00 30.15 29.96 30.05 30,863 -0.10(-0.33%)
Jul 16, 2009 29.88 30.15 29.88 30.15 820 +0.36(+1.21%)
Jul 15, 2009 29.45 29.87 29.45 29.79 4,446 +1.06(+3.69%)
Jul 14, 2009 28.71 28.73 28.65 28.73 1,427 +0.21(+0.74%)
Jul 13, 2009 28.22 28.52 27.79 28.52 4,692 +0.45(+1.60%)
Jul 10, 2009 28.07 28.07 28.07 28.07 111 -0.29(-1.01%)
Jul 09, 2009 28.07 28.43 28.03 28.36 5,816 +0.73(+2.63%)
Jul 08, 2009 27.96 27.96 27.36 27.63 9,977 -0.26(-0.93%)
Jul 07, 2009 28.62 28.62 27.81 27.89 4,039 -0.57(-2.00%)
Jul 06, 2009 27.93 28.53 27.93 28.46 3,448 -0.12(-0.42%)
Jul 02, 2009 29.06 29.06 28.58 28.58 794 -1.05(-3.54%)
Jul 01, 2009 29.40 29.99 29.40 29.63 6,189 +0.54(+1.86%)
Jun 30, 2009 29.25 29.46 28.81 29.09 5,092 -0.16(-0.56%)
Jun 29, 2009 29.11 29.44 29.11 29.25 3,571 +0.25(+0.88%)
Jun 26, 2009 29.14 29.14 28.86 29.00 2,328 +0.04(+0.14%)
Jun 25, 2009 28.91 28.96 28.91 28.96 1,595 +0.17(+0.59%)
Jun 24, 2009 29.31 29.31 28.70 28.79 5,955 +0.02(+0.07%)
Jun 23, 2009 28.64 28.81 28.46 28.77 11,079 +0.46(+1.62%)
Jun 22, 2009 28.58 28.59 28.17 28.31 13,542 -1.08(-3.67%)
Jun 19, 2009 29.22 29.45 29.19 29.39 4,313 -0.02(-0.07%)
Jun 18, 2009 29.22 29.68 29.22 29.41 7,131 +0.16(+0.55%)
Jun 17, 2009 29.23 29.41 29.12 29.25 5,456 -0.11(-0.39%)
Jun 16, 2009 29.71 29.71 29.25 29.36 7,288 -0.09(-0.29%)
Jun 15, 2009 30.18 30.19 29.45 29.45 2,747 -1.44(-4.66%)
Jun 12, 2009 30.70 30.89 30.53 30.89 1,961 -0.11(-0.35%)
Jun 11, 2009 31.05 31.18 30.18 31.00 11,754 +0.74(+2.45%)
Jun 10, 2009 31.00 31.00 29.98 30.26 7,958 -0.05(-0.16%)
Jun 09, 2009 30.21 30.31 30.11 30.31 1,310 +0.22(+0.74%)
Jun 08, 2009 29.77 30.09 29.65 30.09 4,765 +0.04(+0.13%)
Jun 05, 2009 30.21 30.21 30.05 30.05 501 -0.49(-1.60%)
Jun 04, 2009 30.40 30.54 30.09 30.54 1,530 +0.59(+1.98%)
Jun 03, 2009 30.38 30.38 29.87 29.95 4,070 -1.12(-3.62%)
Jun 02, 2009 30.65 33.70 30.65 31.07 136,169 +0.09(+0.29%)
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.