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 30, 2009 35.65 35.67 34.63 34.79 19,348 -0.79(-2.22%)
Oct 29, 2009 35.69 35.69 35.58 35.58 2,430 +0.55(+1.57%)
Oct 28, 2009 35.59 35.66 34.95 35.03 7,924 -0.81(-2.27%)
Oct 27, 2009 35.66 35.95 35.66 35.84 1,285 +0.06(+0.18%)
Oct 26, 2009 36.45 36.77 35.78 35.78 18,011 -0.62(-1.71%)
Oct 23, 2009 36.33 36.43 36.33 36.40 15,314 -0.75(-2.02%)
Oct 22, 2009 36.69 37.15 36.53 37.15 28,188 -0.05(-0.13%)
Oct 21, 2009 36.68 37.28 36.68 37.20 9,641 +0.54(+1.47%)
Oct 20, 2009 36.54 36.66 36.54 36.66 5,517 -0.38(-1.03%)
Oct 19, 2009 36.61 37.09 36.61 37.04 3,085 +0.74(+2.03%)
Oct 16, 2009 36.21 36.31 36.06 36.30 1,013 -0.41(-1.11%)
Oct 15, 2009 36.71 36.72 36.67 36.71 1,215 +0.15(+0.41%)
Oct 14, 2009 36.36 36.56 36.36 36.56 10,020 +1.00(+2.81%)
Oct 13, 2009 35.56 35.67 35.46 35.56 5,239 -0.10(-0.27%)
Oct 12, 2009 35.88 35.90 35.60 35.66 6,079 +0.27(+0.75%)
Oct 09, 2009 35.34 35.48 35.33 35.39 10,282 -0.22(-0.62%)
Oct 08, 2009 35.57 35.73 35.44 35.61 3,702 +0.61(+1.74%)
Oct 07, 2009 35.06 35.06 34.96 35.00 1,621 -0.37(-1.05%)
Oct 06, 2009 35.10 37.69 35.00 35.37 2,668 +0.65(+1.87%)
Oct 05, 2009 34.10 34.72 34.10 34.72 4,683 +0.71(+2.09%)
Oct 02, 2009 34.02 34.02 34.01 34.01 201 -0.52(-1.51%)
Oct 01, 2009 34.63 34.63 34.43 34.53 500 -0.98(-2.76%)
Sep 30, 2009 35.56 35.56 35.00 35.51 2,793 +0.00(+0.00%)
Sep 29, 2009 35.58 35.70 35.46 35.51 10,217 -0.08(-0.23%)
Sep 28, 2009 35.06 35.76 35.06 35.59 5,907 +0.55(+1.58%)
Sep 25, 2009 34.84 35.20 34.78 35.04 8,516 +0.13(+0.37%)
Sep 24, 2009 35.96 35.96 34.91 34.91 7,182 -1.17(-3.24%)
Sep 23, 2009 36.06 36.34 36.05 36.08 3,398 +0.06(+0.17%)
Sep 22, 2009 36.10 36.16 35.91 36.02 4,661 +0.39(+1.09%)
Sep 21, 2009 35.34 37.10 35.19 35.63 2,426 -0.27(-0.75%)
Sep 18, 2009 36.20 36.20 35.75 35.90 4,948 -0.09(-0.25%)
Sep 17, 2009 35.84 36.33 35.84 35.99 18,275 -0.02(-0.05%)
Sep 16, 2009 35.90 36.05 35.81 36.01 8,910 +0.46(+1.29%)
Sep 15, 2009 35.33 35.55 35.15 35.55 2,083 +0.13(+0.37%)
Sep 14, 2009 34.88 35.44 34.88 35.42 13,327 +0.21(+0.60%)
Sep 11, 2009 35.27 35.27 35.00 35.21 6,068 +0.02(+0.05%)
Sep 10, 2009 35.05 35.20 35.05 35.19 1,896 +0.32(+0.92%)
Sep 09, 2009 34.71 35.21 34.71 34.87 22,437 +0.35(+1.01%)
Sep 08, 2009 34.62 34.62 34.33 34.52 12,947 +0.59(+1.74%)
Sep 04, 2009 33.33 33.99 33.33 33.93 29,754 +0.91(+2.76%)
Sep 03, 2009 33.48 33.48 33.02 33.02 4,511 +0.08(+0.23%)
Sep 02, 2009 32.82 32.94 32.82 32.94 2,263 +0.04(+0.11%)
Sep 01, 2009 33.90 33.90 32.84 32.91 41,397 -0.98(-2.88%)
Aug 31, 2009 33.68 33.92 33.66 33.88 2,000 -0.22(-0.63%)
Aug 28, 2009 34.43 34.64 34.03 34.10 8,782 +0.39(+1.16%)
Aug 27, 2009 33.66 33.73 33.66 33.71 1,014 +0.00(+0.00%)
Aug 26, 2009 33.95 33.95 33.66 33.71 10,648 -0.21(-0.62%)
Aug 25, 2009 33.88 34.21 33.85 33.92 3,622 +0.23(+0.68%)
Aug 24, 2009 33.83 34.10 33.69 33.69 9,300 -0.01(-0.03%)
Aug 21, 2009 33.80 33.80 33.65 33.70 2,824 +0.85(+2.60%)
Aug 20, 2009 32.69 32.85 32.69 32.85 5,957 +0.34(+1.04%)
Aug 19, 2009 32.62 32.67 32.51 32.51 1,308 +0.19(+0.59%)
Aug 18, 2009 31.97 32.32 31.95 32.32 2,425 +0.69(+2.18%)
Aug 17, 2009 31.75 31.83 31.44 31.63 9,156 -1.00(-3.06%)
Aug 14, 2009 33.09 33.09 32.47 32.63 13,890 -0.57(-1.72%)
Aug 13, 2009 32.91 33.41 32.91 33.20 9,937 +0.48(+1.47%)
Aug 12, 2009 32.74 32.95 32.45 32.72 5,441 +0.50(+1.55%)
Aug 11, 2009 32.38 32.38 32.21 32.22 3,995 -0.43(-1.32%)
Aug 10, 2009 32.59 32.67 32.41 32.65 5,429 -0.45(-1.36%)
Aug 07, 2009 33.24 33.24 32.92 33.10 2,452 +0.48(+1.48%)
Aug 06, 2009 32.90 33.03 32.62 32.62 10,394 -0.36(-1.10%)
Aug 05, 2009 32.90 32.98 32.59 32.98 6,804 +0.09(+0.27%)
Aug 04, 2009 32.82 33.07 32.55 32.89 4,845 -0.13(-0.39%)
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.