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 (%)
May 31, 2013 35.34 35.36 35.01 35.01 9,542 -0.62(-1.74%)
May 30, 2013 35.53 35.77 35.53 35.63 8,302 +0.16(+0.45%)
May 29, 2013 35.49 35.49 35.27 35.47 2,502 -0.31(-0.87%)
May 28, 2013 36.10 36.10 35.74 35.78 11,414 +0.20(+0.56%)
May 24, 2013 35.38 35.58 35.34 35.58 5,264 +0.03(+0.08%)
May 23, 2013 35.46 35.65 35.19 35.55 84,601 -0.32(-0.89%)
May 22, 2013 36.13 36.51 35.77 35.87 19,032 -0.26(-0.72%)
May 21, 2013 35.87 36.25 35.80 36.13 9,111 +0.14(+0.39%)
May 20, 2013 35.77 36.19 35.77 35.99 22,083 +0.10(+0.28%)
May 17, 2013 35.64 35.90 35.64 35.89 14,861 +0.12(+0.34%)
May 16, 2013 35.73 36.15 35.73 35.77 14,993 -0.15(-0.42%)
May 15, 2013 35.65 36.01 35.65 35.92 14,106 +0.17(+0.48%)
May 13, 2013 35.68 35.78 35.56 35.75 8,866 -0.09(-0.25%)
May 10, 2013 35.78 35.84 35.62 35.84 3,925 +0.13(+0.36%)
May 09, 2013 36.02 36.10 35.71 35.71 16,029 -0.57(-1.57%)
May 08, 2013 35.92 36.30 35.92 36.28 29,139 +0.49(+1.37%)
May 07, 2013 35.78 35.90 35.66 35.79 15,568 +0.17(+0.48%)
May 06, 2013 35.52 35.66 35.50 35.62 11,463 -0.09(-0.25%)
May 03, 2013 35.60 35.71 35.33 35.71 4,506 +0.38(+1.07%)
May 02, 2013 35.04 35.34 35.04 35.33 17,633 +0.25(+0.71%)
May 01, 2013 35.42 35.53 35.08 35.08 15,289 -0.17(-0.49%)
Apr 30, 2013 35.20 35.30 35.11 35.25 5,667 +0.05(+0.15%)
Apr 29, 2013 34.94 35.25 34.94 35.20 46,183 +0.45(+1.29%)
Apr 26, 2013 34.68 34.77 34.66 34.75 11,617 +0.09(+0.26%)
Apr 25, 2013 34.60 34.81 34.59 34.66 4,661 +0.11(+0.32%)
Apr 24, 2013 34.53 34.62 34.48 34.55 3,334 +0.21(+0.62%)
Apr 23, 2013 34.10 34.34 34.10 34.34 13,810 +0.57(+1.67%)
Apr 22, 2013 33.62 33.80 33.39 33.77 5,387 +0.19(+0.57%)
Apr 19, 2013 33.66 33.70 33.51 33.58 1,488 +0.18(+0.53%)
Apr 18, 2013 33.55 33.55 33.40 33.40 2,511 +0.00(+0.01%)
Apr 17, 2013 33.82 33.82 33.22 33.40 12,991 -1.03(-2.99%)
Apr 16, 2013 34.28 34.48 34.19 34.43 21,414 +0.42(+1.23%)
Apr 15, 2013 34.22 34.22 33.93 34.01 3,840 -0.51(-1.48%)
Apr 12, 2013 34.41 34.53 34.22 34.52 10,996 -0.10(-0.29%)
Apr 11, 2013 34.55 34.68 34.55 34.62 18,699 +0.18(+0.52%)
Apr 10, 2013 34.22 34.45 34.22 34.44 5,033 +0.42(+1.23%)
Apr 09, 2013 33.78 34.05 33.68 34.02 21,556 +0.23(+0.69%)
Apr 08, 2013 33.66 33.79 33.58 33.79 18,572 +0.17(+0.51%)
Apr 05, 2013 33.40 33.72 33.35 33.62 4,572 -0.26(-0.77%)
Apr 04, 2013 33.74 34.05 33.70 33.88 5,233 -0.05(-0.15%)
Apr 03, 2013 34.25 34.25 33.90 33.93 12,673 -0.26(-0.76%)
Apr 02, 2013 34.07 34.32 34.07 34.19 14,757 +0.47(+1.38%)
Apr 01, 2013 33.84 33.84 33.70 33.72 9,694 -0.13(-0.37%)
Mar 28, 2013 33.82 33.91 33.74 33.85 16,260 +0.26(+0.77%)
Mar 27, 2013 33.37 33.64 33.35 33.59 10,094 -0.30(-0.89%)
Mar 26, 2013 33.83 33.92 33.80 33.89 6,532 +0.08(+0.24%)
Mar 25, 2013 34.29 34.29 33.71 33.81 27,386 -0.47(-1.37%)
Mar 22, 2013 34.13 34.30 34.13 34.28 5,139 +0.28(+0.82%)
Mar 21, 2013 33.89 34.04 33.85 34.00 17,721 -0.30(-0.87%)
Mar 20, 2013 34.44 34.44 34.25 34.30 5,273 +0.33(+0.97%)
Mar 19, 2013 34.31 34.31 33.83 33.97 4,021 -0.11(-0.32%)
Mar 18, 2013 34.04 34.30 34.00 34.08 9,471 -0.51(-1.47%)
Mar 15, 2013 34.49 34.77 34.44 34.59 13,729 -0.27(-0.77%)
Mar 14, 2013 34.50 34.90 34.49 34.86 3,221 +0.54(+1.57%)
Mar 13, 2013 34.24 34.37 34.17 34.32 17,001 -0.11(-0.32%)
Mar 12, 2013 34.56 34.56 34.40 34.43 8,390 -0.13(-0.38%)
Mar 11, 2013 34.31 34.61 34.31 34.56 5,675 +0.07(+0.20%)
Mar 08, 2013 34.49 34.56 34.27 34.49 52,396 +0.01(+0.03%)
Mar 07, 2013 34.42 34.57 34.36 34.48 2,416 +0.33(+0.97%)
Mar 06, 2013 34.35 34.35 34.08 34.15 6,020 -0.09(-0.26%)
Mar 05, 2013 34.15 34.33 34.15 34.24 19,452 +0.46(+1.36%)
Mar 04, 2013 33.49 33.81 33.49 33.78 11,235 +0.19(+0.57%)
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.