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, 2012 32.22 32.22 32.01 32.01 2,871 -0.11(-0.34%)
Oct 26, 2012 32.17 32.12 32.12 32.12 3,500 +0.08(+0.25%)
Oct 25, 2012 31.95 32.13 31.95 32.04 4,918 +0.08(+0.25%)
Oct 24, 2012 32.12 32.12 31.92 31.96 959 +0.07(+0.22%)
Oct 23, 2012 31.89 31.89 31.88 31.89 1,400 -0.59(-1.82%)
Oct 19, 2012 32.79 32.79 32.48 32.48 5,508 -0.52(-1.58%)
Oct 18, 2012 33.07 33.08 33.00 33.00 1,550 -0.30(-0.90%)
Oct 17, 2012 32.99 33.30 32.99 33.30 8,817 +0.47(+1.43%)
Oct 16, 2012 32.71 32.91 32.56 32.83 4,873 +0.53(+1.64%)
Oct 15, 2012 32.08 32.30 31.98 32.30 5,600 +0.32(+1.00%)
Oct 12, 2012 31.97 31.98 31.97 31.98 1,200 +0.03(+0.08%)
Oct 11, 2012 32.01 32.01 31.93 31.95 774 +0.30(+0.94%)
Oct 10, 2012 31.84 31.84 31.56 31.66 4,453 -0.14(-0.45%)
Oct 09, 2012 32.13 32.17 31.65 31.80 49,154 -0.48(-1.48%)
Oct 08, 2012 32.20 32.34 32.20 32.28 2,719 -0.29(-0.89%)
Oct 05, 2012 32.71 32.76 32.52 32.57 3,936 +0.14(+0.43%)
Oct 04, 2012 32.24 32.43 32.22 32.43 3,968 +0.36(+1.11%)
Oct 03, 2012 32.15 32.18 32.00 32.07 11,435 -0.09(-0.28%)
Oct 02, 2012 32.20 32.31 32.04 32.16 6,617 +0.28(+0.88%)
Oct 01, 2012 32.17 32.30 31.88 31.88 16,727 +0.28(+0.89%)
Sep 28, 2012 32.01 32.01 30.50 31.60 70,014 -0.82(-2.53%)
Sep 27, 2012 32.01 32.42 32.00 32.42 5,766 +0.54(+1.69%)
Sep 26, 2012 32.02 32.02 31.83 31.88 18,477 -0.37(-1.13%)
Sep 25, 2012 32.67 32.78 32.23 32.25 65,802 -0.40(-1.21%)
Sep 24, 2012 32.47 32.67 32.45 32.64 4,357 -0.11(-0.33%)
Sep 21, 2012 32.85 32.89 32.74 32.75 11,041 -0.08(-0.24%)
Sep 20, 2012 32.75 32.88 32.69 32.83 7,250 -0.22(-0.67%)
Sep 19, 2012 33.06 33.13 33.04 33.05 4,637 +0.20(+0.61%)
Sep 18, 2012 32.90 32.90 32.81 32.85 1,049 -0.13(-0.41%)
Sep 17, 2012 33.10 33.20 32.95 32.98 6,636 -0.11(-0.32%)
Sep 14, 2012 33.02 33.19 33.00 33.09 11,475 +0.28(+0.85%)
Sep 13, 2012 32.27 32.85 32.16 32.81 8,845 +0.57(+1.77%)
Sep 12, 2012 32.43 32.43 32.22 32.24 50,128 -0.00(-0.01%)
Sep 11, 2012 31.97 32.30 31.96 32.24 9,888 +0.57(+1.79%)
Sep 10, 2012 31.93 31.93 31.68 31.68 4,661 -0.32(-1.01%)
Sep 07, 2012 31.83 32.11 31.81 32.00 21,764 +0.31(+0.98%)
Sep 06, 2012 31.21 31.72 31.20 31.69 13,362 +0.83(+2.69%)
Sep 05, 2012 30.90 31.00 30.86 30.86 50,955 -0.04(-0.13%)
Sep 04, 2012 30.80 30.91 30.75 30.90 6,418 -0.05(-0.16%)
Aug 31, 2012 30.83 31.08 30.83 30.95 3,220 +0.28(+0.91%)
Aug 30, 2012 30.92 30.92 30.61 30.67 2,977 -0.35(-1.13%)
Aug 29, 2012 30.98 31.06 30.98 31.02 8,439 -0.06(-0.19%)
Aug 27, 2012 31.13 31.29 31.07 31.08 6,585 -0.05(-0.15%)
Aug 24, 2012 30.88 31.28 30.82 31.13 7,878 +0.05(+0.17%)
Aug 23, 2012 31.06 31.21 31.04 31.07 4,595 -0.19(-0.62%)
Aug 22, 2012 31.07 31.32 31.00 31.27 14,797 +0.02(+0.07%)
Aug 21, 2012 31.33 31.50 31.20 31.25 8,407 +0.11(+0.34%)
Aug 20, 2012 31.02 31.20 31.00 31.14 3,368 -0.06(-0.21%)
Aug 17, 2012 31.16 31.22 30.94 31.20 5,566 -0.16(-0.50%)
Aug 16, 2012 31.03 31.36 31.00 31.36 4,699 +0.36(+1.17%)
Aug 15, 2012 30.87 31.04 30.87 31.00 6,236 -0.04(-0.12%)
Aug 14, 2012 31.01 31.05 30.92 31.04 9,625 +0.25(+0.83%)
Aug 13, 2012 31.05 31.05 30.78 30.78 700 -0.19(-0.63%)
Aug 10, 2012 30.64 30.99 30.64 30.97 12,706 +0.10(+0.34%)
Aug 09, 2012 30.77 30.89 30.70 30.87 11,652 -0.05(-0.16%)
Aug 08, 2012 30.77 30.92 30.74 30.92 8,352 -0.04(-0.13%)
Aug 07, 2012 30.84 31.01 30.83 30.96 2,539 +0.29(+0.94%)
Aug 06, 2012 30.62 30.76 30.58 30.67 19,785 +0.24(+0.79%)
Aug 03, 2012 30.08 30.58 30.08 30.43 9,624 +1.13(+3.86%)
Aug 02, 2012 29.51 29.75 29.07 29.30 7,499 -0.71(-2.37%)
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.