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 (%)
Oct 31, 2003 29.66 29.66 29.66 29.66 800 +0.03(+0.10%)
Oct 30, 2003 29.63 29.63 29.63 29.63 0 +0.00(+0.00%)
Oct 29, 2003 29.53 29.63 29.53 29.63 6,800 +0.16(+0.54%)
Oct 28, 2003 29.47 29.47 29.47 29.47 400 +0.24(+0.82%)
Oct 27, 2003 29.23 29.23 29.23 29.23 0 +0.00(+0.00%)
Oct 24, 2003 29.23 29.23 29.23 29.23 400 -0.13(-0.44%)
Oct 23, 2003 29.36 29.36 29.36 29.36 2,000 -0.10(-0.34%)
Oct 22, 2003 29.46 29.46 29.46 29.46 600 -0.16(-0.54%)
Oct 21, 2003 29.62 29.62 29.62 29.62 200 -0.08(-0.27%)
Oct 20, 2003 29.70 29.70 29.70 29.70 0 +0.00(+0.00%)
Oct 17, 2003 29.70 29.70 29.70 29.70 0 +0.00(+0.00%)
Oct 16, 2003 29.70 29.70 29.70 29.70 0 +0.00(+0.00%)
Oct 15, 2003 29.70 29.70 29.70 29.70 0 +0.00(+0.00%)
Oct 14, 2003 29.70 29.70 29.70 29.70 0 +0.00(+0.00%)
Oct 13, 2003 29.66 29.70 29.66 29.70 11,200 +0.27(+0.92%)
Oct 10, 2003 29.41 29.49 29.40 29.43 68,800 -0.06(-0.20%)
Oct 09, 2003 29.49 29.49 29.49 29.49 1,700 +0.35(+1.20%)
Oct 08, 2003 29.14 29.14 29.14 29.14 600 -0.03(-0.10%)
Oct 07, 2003 29.17 29.17 29.17 29.17 32,000 -0.11(-0.38%)
Oct 06, 2003 29.28 29.28 29.28 29.28 0 +0.00(+0.00%)
Oct 03, 2003 29.28 29.28 29.28 29.28 32,000 +1.29(+4.61%)
Oct 02, 2003 27.99 27.99 27.99 27.99 0 +0.00(+0.00%)
Oct 01, 2003 27.99 27.99 27.99 27.99 0 +0.00(+0.00%)
Sep 30, 2003 27.99 27.99 27.99 27.99 1,200 -0.22(-0.78%)
Sep 29, 2003 28.21 28.21 28.21 28.21 0 +0.00(+0.00%)
Sep 26, 2003 28.15 28.21 28.11 28.21 2,500 +0.01(+0.04%)
Sep 25, 2003 28.20 28.20 28.20 28.20 0 -0.28(-0.98%)
Sep 24, 2003 28.48 28.48 28.48 28.48 0 +0.00(+0.00%)
Sep 23, 2003 28.48 28.48 28.48 28.48 0 -0.03(-0.11%)
Sep 22, 2003 28.51 28.51 28.51 28.51 0 +0.00(+0.00%)
Sep 19, 2003 28.51 28.51 28.51 28.51 0 +0.00(+0.00%)
Sep 18, 2003 28.51 28.51 28.51 28.51 0 +0.00(+0.00%)
Sep 17, 2003 28.51 28.51 28.51 28.51 0 +0.04(+0.14%)
Sep 16, 2003 28.47 28.47 28.47 28.47 0 -0.04(-0.14%)
Sep 15, 2003 28.52 28.52 28.51 28.51 10,000 +0.04(+0.14%)
Sep 12, 2003 28.47 28.47 28.47 28.47 0 +0.00(+0.00%)
Sep 11, 2003 28.47 28.47 28.47 28.47 20,000 +0.19(+0.67%)
Sep 10, 2003 28.45 28.45 28.28 28.28 64,800 -0.22(-0.77%)
Sep 09, 2003 28.59 28.59 28.50 28.50 30,000 -0.17(-0.59%)
Sep 08, 2003 28.73 28.73 28.67 28.67 200 +0.35(+1.24%)
Sep 05, 2003 28.29 28.32 28.29 28.32 4,000 +0.12(+0.43%)
Sep 04, 2003 28.23 28.23 28.20 28.20 2,600 +0.71(+2.58%)
Sep 03, 2003 27.49 27.49 27.49 27.49 0 +0.00(+0.00%)
Sep 02, 2003 27.49 27.49 27.49 27.49 0 +0.00(+0.00%)
Aug 29, 2003 27.49 27.49 27.49 27.49 500 -0.14(-0.51%)
Aug 28, 2003 27.63 27.63 27.63 27.63 0 +0.00(+0.00%)
Aug 27, 2003 27.50 27.64 27.50 27.63 23,500 +0.37(+1.36%)
Aug 26, 2003 27.32 27.32 27.26 27.26 40,000 -0.99(-3.50%)
Aug 25, 2003 28.25 28.25 28.25 28.25 0 +0.00(+0.00%)
Aug 22, 2003 28.25 28.25 28.25 28.25 0 +0.00(+0.00%)
Aug 19, 2003 28.33 28.33 28.10 28.25 21,100 -0.08(-0.28%)
Aug 18, 2003 28.33 28.33 28.33 28.33 11,000 +0.01(+0.04%)
Aug 15, 2003 28.32 28.32 28.32 28.32 0 +0.00(+0.00%)
Aug 14, 2003 28.10 28.32 28.10 28.32 20,300 +0.36(+1.29%)
Aug 13, 2003 28.04 28.04 27.96 27.96 20,000 +0.08(+0.29%)
Aug 12, 2003 27.91 27.91 27.88 27.88 8,500 +0.11(+0.40%)
Aug 11, 2003 27.77 27.77 27.77 27.77 0 +0.00(+0.00%)
Aug 08, 2003 27.78 27.78 27.77 27.77 1,300 +0.29(+1.06%)
Aug 07, 2003 27.48 27.48 27.48 27.48 0 +0.00(+0.00%)
Aug 06, 2003 27.41 27.48 27.41 27.48 1,000 -0.23(-0.83%)
Aug 05, 2003 27.77 27.82 27.70 27.71 2,800 +0.26(+0.95%)
Aug 04, 2003 27.45 27.45 27.45 27.45 700 -0.07(-0.25%)
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.