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 (%)
Sep 28, 2007 53.95 53.96 53.42 53.85 12,900 +0.17(+0.32%)
Sep 27, 2007 53.75 53.75 53.53 53.68 4,400 +0.60(+1.13%)
Sep 26, 2007 53.15 53.36 52.95 53.08 5,000 +0.16(+0.30%)
Sep 25, 2007 52.72 53.01 52.62 52.92 6,200 -0.26(-0.49%)
Sep 24, 2007 53.30 53.44 52.97 53.18 58,200 +0.13(+0.25%)
Sep 21, 2007 53.25 53.36 53.05 53.05 27,900 -0.04(-0.08%)
Sep 20, 2007 53.20 53.42 53.04 53.09 49,000 +0.06(+0.11%)
Sep 19, 2007 53.20 53.46 52.88 53.03 454,100 +0.17(+0.33%)
Sep 18, 2007 51.30 52.90 51.22 52.86 41,700 +2.13(+4.20%)
Sep 17, 2007 50.90 51.03 50.48 50.73 11,200 -0.71(-1.38%)
Sep 14, 2007 51.15 51.51 51.09 51.44 58,400 -0.38(-0.73%)
Sep 13, 2007 51.90 52.02 51.81 51.82 11,900 +0.35(+0.68%)
Sep 12, 2007 51.07 51.52 50.98 51.47 11,900 +0.17(+0.33%)
Sep 11, 2007 50.92 51.40 50.92 51.30 9,800 +0.77(+1.52%)
Sep 10, 2007 50.75 50.81 50.15 50.53 32,400 +0.02(+0.04%)
Sep 07, 2007 50.60 50.99 50.45 50.51 58,500 -0.71(-1.39%)
Sep 06, 2007 51.18 51.41 50.77 51.22 34,300 +0.28(+0.56%)
Sep 05, 2007 50.90 51.06 50.81 50.94 25,500 -0.60(-1.16%)
Sep 04, 2007 50.92 51.76 50.78 51.54 10,700 +0.40(+0.78%)
Aug 31, 2007 51.15 51.29 50.93 51.14 4,800 +1.07(+2.14%)
Aug 30, 2007 49.68 50.49 49.49 50.07 33,800 -0.43(-0.85%)
Aug 29, 2007 49.70 50.50 49.60 50.50 34,100 +1.54(+3.15%)
Aug 28, 2007 50.12 50.12 48.94 48.96 19,400 -1.51(-2.99%)
Aug 27, 2007 50.74 50.74 50.40 50.47 13,500 -0.43(-0.84%)
Aug 24, 2007 50.34 50.90 50.24 50.90 8,500 +0.91(+1.82%)
Aug 23, 2007 50.40 50.40 49.68 49.99 40,400 +0.08(+0.16%)
Aug 22, 2007 49.66 49.91 49.60 49.91 29,100 +1.09(+2.23%)
Aug 21, 2007 48.80 49.08 48.65 48.82 5,800 -0.46(-0.93%)
Aug 20, 2007 48.94 49.28 48.65 49.28 53,300 +0.20(+0.41%)
Aug 17, 2007 49.16 49.37 48.46 49.08 19,700 +1.36(+2.85%)
Aug 16, 2007 47.75 47.80 46.50 47.72 19,400 -0.52(-1.08%)
Aug 15, 2007 48.53 49.32 48.04 48.24 16,300 -0.87(-1.77%)
Aug 14, 2007 50.25 50.25 49.00 49.11 13,300 -0.95(-1.90%)
Aug 13, 2007 50.34 50.43 50.00 50.06 39,800 +0.42(+0.85%)
Aug 10, 2007 49.50 49.84 49.16 49.64 18,600 -0.73(-1.45%)
Aug 09, 2007 50.72 51.19 50.37 50.37 16,100 -1.63(-3.13%)
Aug 08, 2007 52.04 52.54 51.83 52.00 8,400 +0.42(+0.81%)
Aug 07, 2007 50.77 51.70 50.77 51.58 16,700 +1.11(+2.20%)
Aug 06, 2007 50.68 50.68 50.42 50.47 5,100 -0.88(-1.71%)
Aug 03, 2007 51.35 51.35 51.35 51.35 0 +0.00(+0.00%)
Aug 02, 2007 51.13 51.40 50.92 51.35 19,700 +0.57(+1.12%)
Aug 01, 2007 50.86 51.11 50.27 50.78 70,400 -0.14(-0.27%)
Jul 31, 2007 51.42 51.47 50.85 50.92 11,400 +0.03(+0.05%)
Jul 30, 2007 50.44 50.96 50.21 50.89 8,100 +1.04(+2.09%)
Jul 27, 2007 50.50 50.72 49.85 49.85 15,300 -0.75(-1.48%)
Jul 26, 2007 51.34 51.45 49.87 50.60 21,900 -1.85(-3.53%)
Jul 25, 2007 52.90 52.90 52.04 52.45 13,600 -0.02(-0.04%)
Jul 24, 2007 53.33 53.48 52.33 52.47 12,800 -1.32(-2.45%)
Jul 23, 2007 53.74 54.00 53.69 53.79 29,000 +0.45(+0.84%)
Jul 20, 2007 54.00 54.05 53.25 53.34 36,300 -0.88(-1.62%)
Jul 19, 2007 54.45 54.46 54.10 54.22 33,300 +0.32(+0.59%)
Jul 18, 2007 54.00 54.05 53.55 53.90 7,200 -0.37(-0.68%)
Jul 17, 2007 54.27 54.50 54.23 54.27 16,900 -0.19(-0.35%)
Jul 16, 2007 54.37 54.64 54.37 54.46 21,111 -0.01(-0.02%)
Jul 13, 2007 54.60 54.60 54.45 54.47 5,900 -0.11(-0.20%)
Jul 12, 2007 53.74 54.58 53.74 54.58 15,100 +1.08(+2.02%)
Jul 11, 2007 53.23 53.56 53.23 53.50 5,600 +0.50(+0.94%)
Jul 10, 2007 53.50 53.66 53.00 53.00 11,100 -0.89(-1.65%)
Jul 09, 2007 53.82 53.94 53.76 53.89 7,300 +0.20(+0.37%)
Jul 06, 2007 53.55 53.78 53.51 53.69 8,200 +0.51(+0.96%)
Jul 05, 2007 53.35 53.49 53.02 53.18 10,000 -0.36(-0.67%)
Jul 03, 2007 53.55 53.55 53.45 53.54 16,200 +0.39(+0.73%)
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.