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 31, 2013 35.13 35.24 35.01 35.02 7,871 -0.18(-0.51%)
Jan 30, 2013 35.10 35.25 35.10 35.20 5,740 -0.04(-0.11%)
Jan 29, 2013 35.05 35.26 35.05 35.24 13,210 +0.22(+0.63%)
Jan 28, 2013 35.04 35.08 34.95 35.02 10,902 -0.02(-0.06%)
Jan 25, 2013 35.00 35.09 34.89 35.04 21,965 +0.35(+1.01%)
Jan 24, 2013 34.51 34.77 34.51 34.69 21,791 +0.17(+0.49%)
Jan 23, 2013 34.44 34.53 34.38 34.52 30,082 +0.13(+0.38%)
Jan 22, 2013 34.30 34.39 34.18 34.39 15,151 +0.03(+0.09%)
Jan 18, 2013 34.38 34.44 34.22 34.36 17,251 -0.13(-0.38%)
Jan 17, 2013 34.40 34.51 34.32 34.49 13,505 +0.33(+0.97%)
Jan 16, 2013 34.10 34.29 34.10 34.16 35,058 -0.19(-0.55%)
Jan 15, 2013 34.22 34.42 34.14 34.35 27,679 -0.05(-0.15%)
Jan 14, 2013 34.36 34.46 34.34 34.40 45,019 -0.11(-0.32%)
Jan 11, 2013 34.47 34.53 34.34 34.51 11,320 +0.15(+0.44%)
Jan 10, 2013 34.15 34.40 34.01 34.36 33,264 +0.52(+1.54%)
Jan 09, 2013 33.78 33.92 33.78 33.84 14,943 +0.10(+0.30%)
Jan 08, 2013 33.69 33.77 33.64 33.74 2,049 -0.07(-0.21%)
Jan 07, 2013 33.73 33.89 33.71 33.81 36,725 -0.16(-0.47%)
Jan 04, 2013 33.65 33.99 33.65 33.97 12,050 +0.37(+1.10%)
Jan 03, 2013 33.69 33.86 33.60 33.60 9,695 -0.41(-1.20%)
Jan 02, 2013 33.95 34.01 33.65 34.01 8,077 +0.39(+1.15%)
Dec 31, 2012 33.23 33.70 33.23 33.62 50,463 +0.64(+1.94%)
Dec 28, 2012 33.23 33.23 32.98 32.98 4,586 -0.47(-1.41%)
Dec 27, 2012 33.48 33.65 33.25 33.45 13,382 +0.10(+0.30%)
Dec 26, 2012 33.39 33.39 33.12 33.35 11,904 +0.10(+0.30%)
Dec 24, 2012 33.35 35.98 33.21 33.25 5,750 -0.19(-0.57%)
Dec 21, 2012 33.34 33.47 33.28 33.44 3,823 -0.40(-1.18%)
Dec 20, 2012 33.78 33.88 33.68 33.84 21,869 +0.12(+0.36%)
Dec 19, 2012 33.93 33.97 33.72 33.72 24,616 -0.04(-0.12%)
Dec 18, 2012 33.56 33.77 33.55 33.76 15,001 +0.38(+1.14%)
Dec 17, 2012 33.20 33.51 33.20 33.38 23,021 +0.06(+0.18%)
Dec 14, 2012 33.13 33.50 33.13 33.32 9,150 +0.18(+0.54%)
Dec 13, 2012 33.25 33.45 33.13 33.14 30,644 -0.18(-0.54%)
Dec 12, 2012 33.28 33.49 33.21 33.32 12,285 +0.14(+0.42%)
Dec 11, 2012 33.06 33.19 33.06 33.18 3,494 +0.31(+0.94%)
Dec 10, 2012 32.88 32.92 32.79 32.87 4,160 +0.07(+0.21%)
Dec 07, 2012 32.77 32.89 32.73 32.80 20,527 -0.12(-0.36%)
Dec 06, 2012 32.95 32.95 32.91 32.92 2,315 -0.03(-0.09%)
Dec 05, 2012 32.85 33.08 32.79 32.95 18,105 +0.10(+0.30%)
Dec 04, 2012 32.72 32.92 32.72 32.85 17,285 +0.23(+0.72%)
Nov 30, 2012 32.59 32.66 32.59 32.62 2,940 +0.14(+0.42%)
Nov 29, 2012 32.45 32.58 32.41 32.48 14,179 +0.29(+0.90%)
Nov 28, 2012 31.73 32.19 31.73 32.19 2,347 +0.15(+0.46%)
Nov 27, 2012 31.96 32.15 31.96 32.04 2,257 +0.01(+0.03%)
Nov 26, 2012 32.00 32.15 32.00 32.03 9,944 -0.22(-0.68%)
Nov 23, 2012 32.11 32.25 32.11 32.25 4,511 +0.68(+2.16%)
Nov 21, 2012 31.57 31.57 31.53 31.57 750 +0.25(+0.80%)
Nov 20, 2012 31.37 31.49 31.32 31.32 2,040 -0.10(-0.32%)
Nov 19, 2012 31.01 31.43 31.01 31.42 1,000 +0.80(+2.61%)
Nov 16, 2012 30.80 30.80 30.41 30.62 1,953 -0.17(-0.55%)
Nov 15, 2012 31.05 31.06 30.69 30.79 2,769 -0.01(-0.03%)
Nov 14, 2012 31.26 31.26 30.80 30.80 1,603 -0.38(-1.22%)
Nov 13, 2012 31.07 31.18 31.06 31.18 4,100 -0.09(-0.29%)
Nov 12, 2012 31.30 31.38 31.27 31.27 4,200 +0.05(+0.16%)
Nov 09, 2012 31.08 31.42 31.08 31.22 15,870 -0.12(-0.38%)
Nov 08, 2012 31.56 31.65 31.34 31.34 5,644 -0.29(-0.92%)
Nov 07, 2012 31.87 31.87 31.48 31.63 19,096 -0.48(-1.49%)
Nov 06, 2012 32.07 32.32 31.95 32.11 31,189 +0.16(+0.49%)
Nov 05, 2012 31.96 31.96 31.95 31.95 802 -0.02(-0.05%)
Nov 02, 2012 32.29 32.34 31.92 31.97 2,573 -0.41(-1.27%)
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.