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, 2018 33.53 33.53 33.53 0 -0.38(-1.12%)
Aug 30, 2018 33.96 34.00 33.88 33.91 24,166 -0.36(-1.04%)
Aug 29, 2018 34.04 34.27 34.04 34.27 15,588 +0.18(+0.52%)
Aug 28, 2018 34.24 34.24 34.09 34.09 9,722 -0.10(-0.29%)
Aug 27, 2018 34.02 34.27 34.02 34.19 23,069 +0.37(+1.09%)
Aug 24, 2018 33.78 33.86 33.78 33.82 9,400 +0.24(+0.71%)
Aug 23, 2018 33.70 33.74 33.56 33.58 11,293 -0.23(-0.68%)
Aug 22, 2018 33.88 33.88 33.79 33.81 12,806 +0.08(+0.22%)
Aug 21, 2018 33.76 33.81 33.67 33.73 7,023 +0.34(+1.00%)
Aug 20, 2018 33.35 33.45 33.35 33.40 10,120 +0.18(+0.54%)
Aug 17, 2018 32.94 33.25 32.94 33.22 2,900 +0.24(+0.73%)
Aug 16, 2018 32.94 33.10 32.94 32.98 38,480 +0.18(+0.55%)
Aug 15, 2018 32.83 32.84 32.60 32.80 21,193 -0.51(-1.53%)
Aug 14, 2018 33.39 33.39 33.27 33.31 10,793 +0.02(+0.06%)
Aug 13, 2018 33.39 33.44 33.26 33.29 30,671 -0.22(-0.66%)
Aug 10, 2018 33.56 33.62 33.40 33.51 20,700 -0.76(-2.22%)
Aug 09, 2018 34.45 34.45 34.26 34.27 57,847 -0.14(-0.41%)
Aug 08, 2018 34.45 34.48 34.33 34.41 13,484 -0.11(-0.32%)
Aug 07, 2018 34.62 34.62 34.51 34.52 19,704 +0.34(+0.99%)
Aug 06, 2018 34.12 34.25 34.08 34.18 14,915 -0.20(-0.58%)
Aug 03, 2018 34.16 34.38 34.16 34.38 98,800 +0.07(+0.20%)
Aug 02, 2018 34.20 34.32 34.12 34.31 13,701 -0.36(-1.02%)
Aug 01, 2018 34.76 34.76 34.63 34.67 19,218 -0.27(-0.79%)
Jul 31, 2018 35.04 35.05 34.92 34.94 6,781 +0.17(+0.49%)
Jul 30, 2018 34.83 34.89 34.75 34.77 10,373 +0.08(+0.23%)
Jul 27, 2018 34.77 34.79 34.61 34.69 12,400 +0.09(+0.26%)
Jul 26, 2018 34.56 34.66 34.53 34.60 10,163 -0.08(-0.23%)
Jul 25, 2018 34.40 34.75 34.26 34.68 13,035 +0.19(+0.55%)
Jul 24, 2018 34.48 34.54 34.40 34.49 13,427 +0.26(+0.76%)
Jul 23, 2018 34.24 34.25 34.18 34.23 11,612 -0.04(-0.12%)
Jul 20, 2018 34.09 34.27 34.09 34.27 26,011 +0.24(+0.71%)
Jul 19, 2018 33.93 34.08 33.93 34.03 7,261 -0.06(-0.18%)
Jul 18, 2018 34.06 34.15 34.02 34.09 9,664 +0.12(+0.35%)
Jul 17, 2018 33.80 34.03 33.80 33.97 52,608 -0.06(-0.18%)
Jul 16, 2018 34.02 34.07 33.99 34.03 8,768 -0.09(-0.27%)
Jul 13, 2018 34.01 34.12 33.95 34.12 6,002 +0.10(+0.28%)
Jul 12, 2018 33.91 34.03 33.91 34.03 10,667 +0.35(+1.02%)
Jul 11, 2018 33.62 33.68 9,826 -0.68(-1.98%)
Jul 10, 2018 34.29 34.36 34.28 34.36 24,200 +0.06(+0.18%)
Jul 09, 2018 34.28 34.32 34.21 34.30 5,120 +0.17(+0.50%)
Jul 06, 2018 33.95 34.16 33.95 34.13 6,178 +0.22(+0.64%)
Jul 05, 2018 33.90 33.93 33.82 33.91 10,300 +0.48(+1.44%)
Jul 03, 2018 33.43 33.43 33.43 0 +0.24(+0.72%)
Jul 02, 2018 33.08 33.21 33.08 33.19 15,484 -0.24(-0.72%)
Jun 29, 2018 33.65 33.43 33.43 14,365 +0.32(+0.97%)
Jun 28, 2018 32.95 33.13 32.90 33.11 12,284 +0.21(+0.64%)
Jun 27, 2018 33.29 33.41 32.90 32.90 22,240 -0.34(-1.02%)
Jun 26, 2018 33.28 33.28 33.10 33.24 28,210 +0.04(+0.12%)
Jun 25, 2018 33.46 33.46 33.19 33.20 97,993 -0.60(-1.78%)
Jun 22, 2018 33.74 33.91 33.68 33.80 340,873 +0.57(+1.72%)
Jun 21, 2018 33.42 33.46 33.19 33.23 14,236 -0.25(-0.75%)
Jun 20, 2018 33.61 33.65 33.45 33.48 20,487 +0.03(+0.09%)
Jun 19, 2018 33.21 33.45 33.18 33.45 17,132 -0.21(-0.62%)
Jun 18, 2018 33.53 33.66 33.52 33.66 11,162 -0.93(-2.69%)
Jun 15, 2018 34.85 34.47 34.59 12,102 -0.26(-0.74%)
Jun 14, 2018 34.84 34.97 34.82 34.85 18,087 +0.02(+0.05%)
Jun 13, 2018 34.89 34.93 34.77 34.83 12,622 +0.06(+0.17%)
Jun 12, 2018 34.92 34.94 34.71 34.77 15,930 -0.21(-0.60%)
Jun 11, 2018 34.79 35.07 34.79 34.98 15,745 +0.30(+0.86%)
Jun 08, 2018 34.62 34.72 34.50 34.68 8,763 +0.06(+0.18%)
Jun 07, 2018 34.83 34.84 34.60 34.62 9,175 -0.25(-0.72%)
Jun 06, 2018 34.87 34.87 70,199 +0.32(+0.93%)
Jun 05, 2018 34.67 34.70 34.49 34.55 15,689 -0.15(-0.43%)
Jun 04, 2018 34.82 34.87 34.64 34.70 27,522 +0.10(+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.