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, 2014 35.63 35.90 35.55 35.86 54,799 +0.45(+1.27%)
Oct 30, 2014 34.98 35.48 34.98 35.41 27,763 +0.22(+0.63%)
Oct 29, 2014 35.60 35.71 35.11 35.19 57,721 -0.38(-1.07%)
Oct 28, 2014 35.50 35.57 35.38 35.57 58,198 +0.45(+1.28%)
Oct 27, 2014 34.93 35.22 35.31 35.12 32,424 -0.19(-0.54%)
Oct 24, 2014 35.29 35.32 35.17 35.31 30,368 +0.09(+0.24%)
Oct 23, 2014 35.17 35.36 35.06 35.23 51,737 +0.52(+1.51%)
Oct 22, 2014 35.00 35.13 34.70 34.70 325,715 -0.45(-1.28%)
Oct 21, 2014 34.93 35.22 34.85 35.15 63,453 +0.47(+1.36%)
Oct 20, 2014 34.41 34.70 34.40 34.68 152,720 +0.06(+0.17%)
Oct 17, 2014 34.47 34.76 34.37 34.62 81,595 +0.73(+2.15%)
Oct 16, 2014 33.33 34.11 33.24 33.89 92,312 -0.40(-1.17%)
Oct 15, 2014 34.24 34.40 33.56 34.29 248,537 -0.25(-0.72%)
Oct 14, 2014 34.71 34.84 34.50 34.54 60,435 -0.01(-0.03%)
Oct 13, 2014 34.94 35.06 34.55 34.55 49,163 +0.05(+0.14%)
Oct 10, 2014 34.85 34.98 34.48 34.50 79,254 -0.49(-1.40%)
Oct 09, 2014 35.63 35.69 34.95 34.99 83,498 -1.00(-2.78%)
Oct 08, 2014 35.45 36.04 35.35 35.99 78,972 +0.60(+1.70%)
Oct 07, 2014 35.72 35.79 35.37 35.39 89,094 -0.73(-2.01%)
Oct 06, 2014 36.01 36.16 35.86 36.12 82,878 +0.24(+0.66%)
Oct 03, 2014 35.74 35.92 35.64 35.88 411,712 -0.10(-0.29%)
Oct 02, 2014 36.28 36.28 35.69 35.98 100,842 -0.41(-1.12%)
Oct 01, 2014 36.62 36.62 36.31 36.39 64,389 -0.36(-0.97%)
Sep 30, 2014 36.74 36.92 36.64 36.75 66,454 -0.05(-0.14%)
Sep 29, 2014 36.72 36.88 36.65 36.80 181,570 -0.34(-0.91%)
Sep 26, 2014 37.01 37.18 36.92 37.14 337,488 +0.16(+0.42%)
Sep 25, 2014 37.35 37.35 36.95 36.98 132,127 -0.62(-1.65%)
Sep 24, 2014 37.39 37.65 37.27 37.60 63,607 +0.21(+0.56%)
Sep 23, 2014 37.47 37.57 37.32 37.39 110,482 -0.40(-1.06%)
Sep 22, 2014 37.93 37.93 37.67 37.79 75,102 -0.17(-0.45%)
Sep 19, 2014 38.12 38.16 37.91 37.96 94,015 -0.28(-0.73%)
Sep 18, 2014 38.14 38.29 38.14 38.24 43,574 +0.39(+1.03%)
Sep 17, 2014 38.03 38.12 37.78 37.85 48,012 -0.20(-0.53%)
Sep 16, 2014 37.74 38.13 37.70 38.05 149,864 +0.19(+0.50%)
Sep 15, 2014 37.80 37.97 37.80 37.86 30,430 +0.00(+0.00%)
Sep 12, 2014 37.89 37.98 37.77 37.86 149,651 -0.05(-0.13%)
Sep 11, 2014 37.82 37.96 37.73 37.91 157,475 -0.16(-0.42%)
Sep 10, 2014 37.92 38.09 37.82 38.07 611,372 +0.14(+0.36%)
Sep 09, 2014 37.95 37.97 37.80 37.93 34,095 +0.04(+0.11%)
Sep 08, 2014 38.12 38.12 37.84 37.89 62,535 -0.48(-1.26%)
Sep 05, 2014 38.32 38.41 38.21 38.38 126,281 +0.07(+0.17%)
Sep 04, 2014 38.60 38.71 38.25 38.31 154,396 -0.33(-0.85%)
Sep 03, 2014 38.75 38.75 38.55 38.64 43,265 +0.41(+1.07%)
Sep 02, 2014 38.28 38.29 38.11 38.23 37,757 +0.02(+0.05%)
Aug 29, 2014 38.20 38.21 38.21 38.21 49,800 +0.03(+0.08%)
Aug 28, 2014 38.15 38.24 38.07 38.18 48,971 -0.28(-0.73%)
Aug 27, 2014 38.45 38.50 38.39 38.46 31,119 +0.11(+0.29%)
Aug 26, 2014 38.33 38.50 38.30 38.35 44,857 +0.11(+0.29%)
Aug 25, 2014 38.13 38.37 38.10 38.24 94,179 +0.42(+1.11%)
Aug 22, 2014 37.92 37.92 37.70 37.82 62,540 -0.24(-0.62%)
Aug 21, 2014 37.98 38.11 37.91 38.06 42,212 +0.28(+0.73%)
Aug 20, 2014 37.72 37.89 37.72 37.78 74,287 -0.18(-0.47%)
Aug 19, 2014 37.92 37.97 37.84 37.96 46,076 +0.01(+0.03%)
Aug 18, 2014 37.79 37.95 37.79 37.95 40,687 +0.36(+0.96%)
Aug 15, 2014 38.03 38.04 37.31 37.59 105,394 -0.12(-0.32%)
Aug 14, 2014 37.75 37.75 37.64 37.71 39,806 +0.20(+0.53%)
Aug 13, 2014 37.45 37.54 37.34 37.51 86,021 +0.12(+0.32%)
Aug 12, 2014 37.25 37.39 37.19 37.39 171,836 +0.03(+0.09%)
Aug 11, 2014 37.37 37.48 37.32 37.36 60,334 +0.06(+0.15%)
Aug 08, 2014 37.02 37.27 36.95 37.30 81,830 +0.26(+0.70%)
Aug 07, 2014 37.52 37.57 36.94 37.04 89,672 -0.39(-1.04%)
Aug 06, 2014 37.16 37.50 37.07 37.43 315,872 +0.03(+0.08%)
Aug 05, 2014 37.73 37.73 37.27 37.40 94,121 -0.40(-1.06%)
Aug 04, 2014 37.79 37.83 37.53 37.80 36,526 +0.25(+0.67%)
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.