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 28, 2010 28.95 29.33 28.80 28.95 23,737 -0.37(-1.26%)
May 27, 2010 28.60 29.41 28.60 29.32 19,671 +1.72(+6.23%)
May 26, 2010 28.29 28.46 27.60 27.60 15,254 -0.47(-1.67%)
May 25, 2010 27.36 28.07 27.26 28.07 29,753 +0.01(+0.04%)
May 24, 2010 28.36 28.73 28.05 28.06 16,578 -0.96(-3.30%)
May 21, 2010 27.97 29.02 27.95 29.02 17,871 +0.58(+2.04%)
May 20, 2010 28.45 28.93 28.44 28.44 12,160 -0.81(-2.77%)
May 19, 2010 28.90 29.25 28.78 29.25 6,881 +0.29(+1.00%)
May 18, 2010 30.20 30.44 28.81 28.96 55,100 -0.86(-2.88%)
May 17, 2010 29.81 29.97 29.00 29.82 33,282 +0.30(+1.02%)
May 14, 2010 29.52 30.45 29.30 29.52 15,484 -1.64(-5.26%)
May 13, 2010 31.24 31.24 30.92 31.16 2,590 +0.12(+0.39%)
May 12, 2010 31.01 31.58 31.01 31.04 4,486 +0.20(+0.65%)
May 11, 2010 31.22 31.27 30.84 30.84 6,407 -0.25(-0.82%)
May 10, 2010 31.51 31.51 30.83 31.09 10,549 +2.09(+7.22%)
May 07, 2010 29.39 29.79 28.41 29.00 9,663 +0.23(+0.78%)
May 06, 2010 30.41 30.61 28.47 28.77 10,583 -1.82(-5.93%)
May 05, 2010 31.05 31.05 30.59 30.59 4,258 -0.67(-2.14%)
May 04, 2010 31.73 31.73 31.26 31.26 2,850 -1.39(-4.26%)
May 03, 2010 32.77 32.81 32.62 32.65 14,458 -0.04(-0.12%)
Apr 30, 2010 33.05 33.05 32.56 32.69 3,316 -0.41(-1.24%)
Apr 29, 2010 32.92 33.10 32.92 33.10 6,454 +0.51(+1.56%)
Apr 28, 2010 33.09 33.12 32.13 32.59 37,707 +0.04(+0.11%)
Apr 27, 2010 33.62 33.74 32.54 32.55 36,206 -1.73(-5.06%)
Apr 26, 2010 34.43 34.43 34.28 34.29 910 -0.01(-0.03%)
Apr 23, 2010 34.18 34.30 34.15 34.30 9,586 +0.04(+0.12%)
Apr 22, 2010 34.06 36.12 33.71 34.26 27,762 -0.17(-0.49%)
Apr 21, 2010 34.82 34.82 34.43 34.43 1,942 -0.56(-1.61%)
Apr 20, 2010 35.04 35.12 34.91 34.99 3,877 +0.39(+1.14%)
Apr 19, 2010 34.38 34.70 34.38 34.60 2,158 -0.40(-1.14%)
Apr 16, 2010 35.48 35.48 34.73 35.00 1,350 -0.80(-2.25%)
Apr 15, 2010 35.65 35.86 35.65 35.80 1,488 +0.07(+0.21%)
Apr 14, 2010 35.56 35.77 35.55 35.73 4,409 +0.39(+1.10%)
Apr 13, 2010 35.33 35.35 35.28 35.34 881 +0.02(+0.06%)
Apr 12, 2010 35.23 35.32 35.23 35.32 848 +0.45(+1.28%)
Apr 09, 2010 34.70 35.00 34.70 34.87 1,890 +0.29(+0.84%)
Apr 08, 2010 34.20 34.58 34.10 34.58 1,968 +0.25(+0.73%)
Apr 07, 2010 34.53 34.70 34.33 34.33 2,728 -0.50(-1.44%)
Apr 06, 2010 34.53 34.83 34.53 34.83 9,115 -0.30(-0.85%)
Apr 05, 2010 34.99 35.38 34.54 35.13 3,844 +0.24(+0.69%)
Apr 01, 2010 34.90 34.89 34.89 34.89 2,300 +0.55(+1.60%)
Mar 31, 2010 34.40 34.60 34.24 34.34 3,788 +0.11(+0.32%)
Mar 30, 2010 34.55 34.55 34.23 34.23 1,272 -0.11(-0.32%)
Mar 29, 2010 34.10 34.34 34.10 34.34 2,231 +0.34(+1.00%)
Mar 26, 2010 33.99 34.11 33.97 34.00 1,822 +0.17(+0.50%)
Mar 25, 2010 34.08 34.12 33.83 33.83 578 +0.14(+0.41%)
Mar 24, 2010 33.74 33.80 33.63 33.69 11,441 -0.64(-1.86%)
Mar 23, 2010 34.37 34.37 34.04 34.33 150,313 +0.16(+0.47%)
Mar 22, 2010 33.50 34.17 33.50 34.17 11,780 +0.02(+0.06%)
Mar 19, 2010 34.50 34.50 33.92 34.15 3,917 -0.67(-1.92%)
Mar 18, 2010 34.82 34.82 34.82 34.82 148 -0.23(-0.66%)
Mar 17, 2010 34.99 35.20 34.99 35.05 1,279 +0.12(+0.34%)
Mar 16, 2010 34.57 34.93 34.56 34.93 2,476 +0.46(+1.33%)
Mar 15, 2010 34.47 34.47 34.47 34.47 1,703 -0.13(-0.38%)
Mar 12, 2010 34.62 34.62 34.60 34.60 324 +0.03(+0.09%)
Mar 11, 2010 34.42 34.57 34.42 34.57 220 +0.20(+0.58%)
Mar 10, 2010 34.40 34.61 34.35 34.37 2,957 +0.10(+0.29%)
Mar 09, 2010 34.27 34.27 34.12 34.27 1,174 -0.05(-0.15%)
Mar 08, 2010 34.59 34.59 34.31 34.32 4,589 -0.06(-0.17%)
Mar 05, 2010 33.80 34.46 33.80 34.38 10,369 +0.86(+2.57%)
Mar 04, 2010 33.76 33.93 33.45 33.52 1,338 -0.14(-0.42%)
Mar 03, 2010 33.79 34.04 33.64 33.66 4,843 +0.48(+1.45%)
Mar 02, 2010 33.15 33.37 33.13 33.18 11,721 +0.28(+0.85%)
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.