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 29, 2010 34.88 34.88 34.81 34.84 1,701 -0.08(-0.23%)
Oct 28, 2010 34.85 34.92 34.76 34.92 2,085 +0.49(+1.41%)
Oct 27, 2010 34.43 34.43 34.43 34.43 173 -0.57(-1.63%)
Oct 25, 2010 35.34 35.34 34.96 35.01 1,850 +0.01(+0.01%)
Oct 22, 2010 34.92 35.00 34.89 35.00 1,222 -0.14(-0.40%)
Oct 21, 2010 35.19 35.19 35.14 35.14 954 +0.26(+0.75%)
Oct 20, 2010 34.68 34.88 34.68 34.88 200 +0.61(+1.79%)
Oct 19, 2010 34.68 34.68 34.27 34.27 2,539 -0.92(-2.63%)
Oct 18, 2010 35.19 35.19 35.19 35.19 426 +0.15(+0.43%)
Oct 15, 2010 35.27 35.27 35.04 35.04 367 -0.03(-0.09%)
Oct 14, 2010 35.17 35.24 35.04 35.07 2,188 +0.04(+0.11%)
Oct 13, 2010 35.00 35.18 35.00 35.03 2,412 +0.56(+1.62%)
Oct 12, 2010 34.18 34.47 34.18 34.47 1,024 +0.02(+0.06%)
Oct 11, 2010 34.56 34.56 34.45 34.45 1,106 -0.02(-0.06%)
Oct 08, 2010 34.47 34.64 34.29 34.47 3,910 -0.03(-0.08%)
Oct 07, 2010 34.74 34.74 34.44 34.50 842 +0.14(+0.41%)
Oct 06, 2010 34.32 34.42 34.30 34.36 4,117 +0.01(+0.03%)
Oct 05, 2010 33.82 34.41 33.82 34.35 18,804 +1.10(+3.31%)
Oct 04, 2010 33.59 33.60 33.25 33.25 5,198 -0.40(-1.20%)
Oct 01, 2010 33.65 33.75 33.46 33.65 2,920 -0.25(-0.73%)
Sep 30, 2010 33.75 33.90 33.75 33.90 349 +0.32(+0.95%)
Sep 28, 2010 33.48 33.58 33.58 33.58 9,200 -0.08(-0.24%)
Sep 27, 2010 33.64 33.75 33.63 33.66 11,019 -0.09(-0.27%)
Sep 24, 2010 33.65 33.83 33.65 33.75 18,939 +0.74(+2.24%)
Sep 23, 2010 32.71 33.01 32.71 33.01 2,462 -0.12(-0.36%)
Sep 22, 2010 33.50 33.50 33.13 33.13 2,814 -0.37(-1.10%)
Sep 21, 2010 33.46 33.50 33.12 33.50 3,042 +0.13(+0.39%)
Sep 20, 2010 33.04 33.37 33.04 33.37 22,600 +0.83(+2.55%)
Sep 17, 2010 32.54 32.92 32.51 32.54 5,091 -0.73(-2.19%)
Sep 15, 2010 32.98 33.29 32.89 33.27 11,412 +0.06(+0.18%)
Sep 14, 2010 32.91 33.21 32.86 33.21 4,500 +0.40(+1.21%)
Sep 13, 2010 32.81 32.84 32.78 32.81 1,615 +0.52(+1.62%)
Sep 10, 2010 32.29 32.29 32.29 32.29 515 +0.08(+0.25%)
Sep 09, 2010 32.21 32.21 32.21 32.21 100 +0.16(+0.48%)
Sep 08, 2010 32.22 32.22 32.05 32.05 1,106 +0.38(+1.19%)
Sep 07, 2010 31.82 31.82 31.68 31.68 2,272 -0.58(-1.80%)
Sep 03, 2010 32.30 32.49 32.20 32.26 4,322 +0.41(+1.29%)
Sep 02, 2010 31.67 31.85 31.66 31.85 6,427 +0.08(+0.24%)
Sep 01, 2010 31.69 31.81 31.61 31.77 4,808 +1.26(+4.11%)
Aug 31, 2010 30.68 30.70 30.52 30.52 816 +0.02(+0.05%)
Aug 30, 2010 30.57 30.60 30.47 30.50 9,100 -0.18(-0.59%)
Aug 27, 2010 30.68 30.68 30.54 30.68 2,480 +0.29(+0.97%)
Aug 26, 2010 30.39 30.39 30.39 30.39 100 -0.09(-0.30%)
Aug 25, 2010 29.93 30.48 29.93 30.48 1,705 +0.18(+0.59%)
Aug 24, 2010 30.49 30.51 30.25 30.30 1,575 -1.00(-3.19%)
Aug 23, 2010 31.16 31.30 31.16 31.30 600 +0.26(+0.84%)
Aug 20, 2010 30.85 31.05 30.69 31.04 1,150 -0.00(-0.00%)
Aug 19, 2010 31.60 31.60 31.04 31.04 1,753 -0.84(-2.62%)
Aug 18, 2010 31.88 31.88 31.88 31.88 358 -0.12(-0.39%)
Aug 17, 2010 32.02 32.02 31.75 32.00 5,417 +0.46(+1.46%)
Aug 16, 2010 31.60 31.67 31.54 31.54 2,391 +0.01(+0.03%)
Aug 13, 2010 31.53 31.53 31.53 31.53 170 +0.05(+0.16%)
Aug 12, 2010 31.33 31.48 31.33 31.48 650 -0.07(-0.22%)
Aug 11, 2010 31.80 31.80 31.51 31.55 10,449 -1.20(-3.66%)
Aug 10, 2010 32.51 32.77 32.51 32.75 4,235 -0.51(-1.54%)
Aug 09, 2010 33.35 33.37 33.18 33.26 1,641 +0.08(+0.24%)
Aug 06, 2010 33.18 33.18 32.76 33.18 10,674 +0.21(+0.64%)
Aug 05, 2010 32.94 32.97 32.94 32.97 300 -0.13(-0.39%)
Aug 04, 2010 33.06 33.20 32.85 33.10 10,125 +0.10(+0.30%)
Aug 03, 2010 32.72 33.12 32.72 33.00 2,233 -0.14(-0.42%)
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.