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 (%)
Jan 30, 2004 33.63 33.71 33.63 33.71 500 -0.29(-0.85%)
Jan 29, 2004 34.01 34.06 33.71 34.00 3,000 -0.01(-0.03%)
Jan 28, 2004 34.70 34.80 34.01 34.01 17,000 -0.56(-1.62%)
Jan 27, 2004 34.63 34.68 34.57 34.57 5,900 -0.01(-0.03%)
Jan 26, 2004 34.58 34.58 34.36 34.58 23,100 -0.11(-0.32%)
Jan 23, 2004 34.87 34.87 34.69 34.69 1,000 -0.39(-1.11%)
Jan 22, 2004 35.05 35.10 35.05 35.08 1,400 +0.08(+0.23%)
Jan 21, 2004 34.69 35.00 34.52 35.00 24,000 +0.52(+1.51%)
Jan 20, 2004 34.54 34.56 34.15 34.48 121,300 +0.45(+1.32%)
Jan 16, 2004 33.99 34.03 33.90 34.03 1,600 -0.13(-0.38%)
Jan 15, 2004 34.40 34.42 34.15 34.16 2,200 -0.39(-1.13%)
Jan 14, 2004 34.37 34.55 34.30 34.55 2,200 +0.31(+0.91%)
Jan 13, 2004 34.65 34.65 34.20 34.24 10,300 -0.30(-0.87%)
Jan 12, 2004 34.65 34.65 34.44 34.54 10,000 -0.19(-0.55%)
Jan 09, 2004 34.50 34.73 34.50 34.73 4,500 -0.13(-0.37%)
Jan 08, 2004 34.70 34.83 34.70 34.86 8,300 +0.54(+1.57%)
Jan 07, 2004 34.24 34.35 34.21 34.32 9,300 -0.44(-1.27%)
Jan 06, 2004 34.60 34.76 34.46 34.76 49,600 +0.32(+0.93%)
Jan 05, 2004 34.22 34.44 34.22 34.44 5,100 +0.58(+1.71%)
Jan 02, 2004 34.10 34.10 33.86 33.86 51,000 -0.12(-0.35%)
Dec 31, 2003 33.70 33.98 33.70 33.98 21,100 +0.54(+1.61%)
Dec 30, 2003 33.40 33.44 33.34 33.44 6,200 +0.04(+0.12%)
Dec 29, 2003 33.20 33.40 33.25 33.40 5,700 +0.20(+0.60%)
Dec 26, 2003 33.24 33.25 33.20 33.20 5,200 +0.35(+1.07%)
Dec 24, 2003 32.82 32.85 32.82 32.85 900 +0.03(+0.09%)
Dec 23, 2003 32.82 32.82 32.82 32.82 1,000 +0.07(+0.21%)
Dec 22, 2003 32.68 32.74 32.74 32.75 2,500 +0.07(+0.21%)
Dec 19, 2003 32.77 32.77 32.68 32.68 68,300 -0.17(-0.52%)
Dec 18, 2003 32.56 32.85 32.56 32.85 3,900 +0.62(+1.92%)
Dec 17, 2003 32.20 32.23 32.20 32.23 28,900 +0.00(+0.00%)
Dec 16, 2003 32.01 32.23 32.01 32.23 9,100 -0.09(-0.28%)
Dec 15, 2003 32.32 32.32 32.32 32.32 800 +0.24(+0.75%)
Dec 12, 2003 31.95 32.08 31.95 32.08 30,900 +0.33(+1.04%)
Dec 11, 2003 31.75 31.75 31.75 31.75 300 +0.01(+0.03%)
Dec 10, 2003 31.67 31.74 31.67 31.74 10,000 +0.16(+0.51%)
Dec 09, 2003 31.58 31.58 31.58 31.58 0 +0.00(+0.00%)
Dec 08, 2003 31.58 31.58 31.58 31.58 100 +0.03(+0.10%)
Dec 05, 2003 31.66 31.66 31.66 31.55 0 -0.08(-0.25%)
Dec 04, 2003 31.63 31.63 31.63 31.63 100 +0.05(+0.16%)
Dec 03, 2003 31.58 31.58 31.58 31.58 0 +0.00(+0.00%)
Dec 02, 2003 31.45 31.58 31.58 31.58 23,600 +0.13(+0.41%)
Dec 01, 2003 31.45 31.45 31.45 31.45 12,100 +0.49(+1.58%)
Nov 28, 2003 30.96 30.96 30.96 30.96 0 +0.00(+0.00%)
Nov 26, 2003 30.96 30.96 30.96 30.96 100 +0.33(+1.08%)
Nov 25, 2003 30.63 30.63 30.63 30.63 0 +0.00(+0.00%)
Nov 24, 2003 30.62 30.63 30.49 30.63 32,800 +0.23(+0.76%)
Nov 21, 2003 30.40 30.40 30.40 30.40 300 +0.18(+0.60%)
Nov 20, 2003 30.11 30.22 30.09 30.22 52,300 -0.10(-0.33%)
Nov 19, 2003 30.27 30.32 30.17 30.32 1,600 -0.03(-0.10%)
Nov 18, 2003 30.36 30.36 30.35 30.35 2,000 +0.26(+0.86%)
Nov 17, 2003 30.09 30.09 30.09 30.09 200 -0.30(-0.99%)
Nov 14, 2003 30.39 30.39 30.39 30.39 0 +0.00(+0.00%)
Nov 13, 2003 30.24 30.39 30.24 30.39 6,400 +0.76(+2.56%)
Nov 12, 2003 29.63 29.63 29.63 29.63 0 -0.04(-0.13%)
Nov 11, 2003 29.61 29.67 29.61 29.67 3,900 -0.13(-0.44%)
Nov 10, 2003 29.80 29.80 29.80 29.80 0 +0.00(+0.00%)
Nov 07, 2003 29.78 29.80 29.78 29.80 46,700 +0.26(+0.88%)
Nov 06, 2003 29.53 29.54 29.53 29.54 800 -0.12(-0.40%)
Nov 05, 2003 29.66 29.66 29.66 29.66 0 +0.00(+0.00%)
Nov 04, 2003 29.66 29.66 29.66 29.66 0 +0.00(+0.00%)
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.