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, 2014 37.12 37.54 37.09 37.47 70,972 -0.39(-1.03%)
Jan 30, 2014 37.82 37.89 37.62 37.86 53,490 +0.23(+0.61%)
Jan 29, 2014 37.59 37.77 37.44 37.63 61,448 -0.51(-1.34%)
Jan 28, 2014 38.04 38.16 37.98 38.14 131,174 +0.33(+0.88%)
Jan 27, 2014 38.08 38.09 37.64 37.81 221,657 -0.32(-0.84%)
Jan 24, 2014 38.70 38.70 38.11 38.13 294,804 -1.23(-3.12%)
Jan 23, 2014 39.44 39.44 39.17 39.36 192,983 -0.03(-0.08%)
Jan 22, 2014 39.41 39.42 39.27 39.39 98,518 -0.04(-0.10%)
Jan 21, 2014 39.54 39.54 39.27 39.43 103,629 +0.27(+0.69%)
Jan 17, 2014 39.28 39.16 39.16 39.16 80,500 -0.20(-0.51%)
Jan 16, 2014 39.32 39.38 39.14 39.36 120,316 +0.06(+0.15%)
Jan 15, 2014 39.11 39.33 39.05 39.30 62,023 +0.19(+0.49%)
Jan 14, 2014 38.89 39.14 38.76 39.11 91,165 +0.45(+1.16%)
Jan 13, 2014 38.71 38.90 38.62 38.66 844,675 -0.35(-0.89%)
Jan 10, 2014 38.87 39.02 38.83 39.01 48,869 +0.33(+0.86%)
Jan 09, 2014 38.70 38.72 38.40 38.68 41,976 +0.01(+0.01%)
Jan 08, 2014 38.74 38.79 38.66 38.67 41,166 -0.10(-0.26%)
Jan 07, 2014 38.67 38.81 38.67 38.77 35,486 +0.32(+0.83%)
Jan 06, 2014 38.53 38.56 38.40 38.45 33,631 +0.00(+0.00%)
Jan 03, 2014 38.43 38.55 38.41 38.45 36,736 +0.04(+0.10%)
Jan 02, 2014 38.60 38.60 38.25 38.41 61,722 -0.92(-2.34%)
Dec 31, 2013 39.24 39.33 39.33 39.33 52,900 +0.18(+0.46%)
Dec 30, 2013 39.05 39.23 38.98 39.15 165,052 +0.10(+0.25%)
Dec 27, 2013 39.05 39.17 38.94 39.05 43,713 +0.23(+0.60%)
Dec 26, 2013 38.79 39.00 38.75 38.82 45,597 -0.18(-0.46%)
Dec 24, 2013 38.38 39.00 38.38 39.00 17,472 +0.58(+1.51%)
Dec 23, 2013 38.28 38.44 38.21 38.42 56,392 +0.38(+1.00%)
Dec 20, 2013 37.96 38.08 37.95 38.04 35,408 -0.01(-0.03%)
Dec 19, 2013 37.79 38.08 37.76 38.05 27,993 +0.19(+0.50%)
Dec 18, 2013 37.57 37.90 37.19 37.86 117,943 +0.53(+1.42%)
Dec 17, 2013 37.41 37.41 37.22 37.33 80,901 -0.23(-0.61%)
Dec 16, 2013 37.49 37.64 37.43 37.56 58,871 +0.49(+1.32%)
Dec 13, 2013 37.12 37.15 36.90 37.07 61,882 -0.04(-0.11%)
Dec 12, 2013 37.27 37.30 37.03 37.11 51,370 -0.37(-0.98%)
Dec 11, 2013 37.87 37.87 37.43 37.48 52,467 -0.33(-0.87%)
Dec 10, 2013 37.85 37.90 37.72 37.81 214,788 -0.18(-0.48%)
Dec 09, 2013 37.94 38.03 37.86 37.99 33,592 +0.01(+0.03%)
Dec 06, 2013 37.78 38.00 37.78 37.98 91,335 +0.54(+1.44%)
Dec 05, 2013 37.58 37.58 37.41 37.44 17,009 -0.15(-0.40%)
Dec 04, 2013 37.38 37.64 37.33 37.59 56,638 -0.29(-0.77%)
Dec 03, 2013 37.98 38.04 37.77 37.88 21,723 -0.31(-0.81%)
Dec 02, 2013 38.35 38.39 38.19 38.19 36,355 -0.32(-0.83%)
Nov 29, 2013 38.56 38.67 38.51 38.51 30,445 +0.16(+0.42%)
Nov 27, 2013 38.40 38.47 38.26 38.35 37,618 +0.11(+0.29%)
Nov 26, 2013 38.18 38.26 38.11 38.24 36,268 +0.00(+0.00%)
Nov 25, 2013 38.33 38.33 38.21 38.24 97,740 -0.07(-0.19%)
Nov 22, 2013 38.24 38.34 38.17 38.31 46,651 +0.14(+0.37%)
Nov 21, 2013 38.01 38.18 37.90 38.17 68,086 +0.35(+0.93%)
Nov 20, 2013 38.18 38.19 37.69 37.82 42,683 -0.29(-0.76%)
Nov 19, 2013 38.12 38.23 38.02 38.11 52,534 -0.11(-0.29%)
Nov 18, 2013 38.45 38.47 38.15 38.22 38,143 +0.06(+0.16%)
Nov 15, 2013 38.10 38.16 38.01 38.16 30,793 +0.23(+0.61%)
Nov 14, 2013 37.74 37.98 37.71 37.93 51,095 +0.26(+0.69%)
Nov 12, 2013 37.68 37.81 37.55 37.67 23,354 -0.18(-0.48%)
Nov 11, 2013 37.74 37.87 37.74 37.85 80,723 +0.13(+0.34%)
Nov 08, 2013 37.36 37.73 37.30 37.72 45,600 +0.20(+0.53%)
Nov 07, 2013 37.97 38.01 37.47 37.52 80,290 -0.53(-1.39%)
Nov 06, 2013 38.04 38.20 37.97 38.05 84,183 +0.27(+0.71%)
Nov 05, 2013 37.71 37.81 37.53 37.78 41,540 -0.32(-0.84%)
Nov 04, 2013 38.00 38.10 37.90 38.10 41,781 +0.19(+0.50%)
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.