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, 2011 31.91 31.93 31.46 31.49 9,883 -1.09(-3.36%)
Oct 28, 2011 32.51 32.64 32.51 32.58 2,815 -0.26(-0.78%)
Oct 27, 2011 32.73 33.10 32.44 32.84 16,252 +1.64(+5.25%)
Oct 26, 2011 31.36 31.39 31.20 31.20 1,581 +0.42(+1.37%)
Oct 25, 2011 30.91 30.97 30.78 30.78 570 -0.46(-1.47%)
Oct 24, 2011 30.74 31.26 30.74 31.24 11,210 +0.54(+1.76%)
Oct 21, 2011 30.63 30.89 30.63 30.70 1,523 +0.58(+1.93%)
Oct 20, 2011 30.03 30.13 29.98 30.12 900 -0.13(-0.43%)
Oct 19, 2011 30.41 30.41 30.25 30.25 850 -0.26(-0.85%)
Oct 18, 2011 29.87 30.67 29.87 30.51 4,690 +0.52(+1.73%)
Oct 17, 2011 30.15 30.15 29.99 29.99 900 -0.72(-2.34%)
Oct 14, 2011 30.71 30.71 30.71 30.71 200 +0.35(+1.14%)
Oct 13, 2011 30.09 30.36 29.97 30.36 2,965 -0.21(-0.68%)
Oct 12, 2011 30.39 30.69 30.39 30.57 10,640 +0.71(+2.38%)
Oct 11, 2011 29.62 29.97 29.50 29.86 3,525 -0.14(-0.47%)
Oct 10, 2011 29.65 30.01 29.65 30.00 1,043 +1.20(+4.17%)
Oct 07, 2011 29.26 29.27 28.80 28.80 8,026 -0.23(-0.79%)
Oct 06, 2011 28.52 29.03 28.52 29.03 1,775 +0.86(+3.05%)
Oct 05, 2011 27.80 28.17 27.66 28.17 8,817 +0.70(+2.55%)
Oct 04, 2011 26.86 27.47 26.49 27.47 7,188 +0.38(+1.40%)
Oct 03, 2011 27.51 27.72 27.07 27.09 9,612 -0.81(-2.90%)
Sep 30, 2011 28.31 28.41 27.90 27.90 7,400 -0.66(-2.31%)
Sep 29, 2011 29.01 29.01 28.56 28.56 1,700 -0.10(-0.35%)
Sep 28, 2011 28.88 28.92 28.63 28.66 7,313 -0.16(-0.56%)
Sep 27, 2011 28.72 29.12 28.70 28.82 10,102 +1.37(+4.99%)
Sep 26, 2011 27.49 27.64 27.20 27.45 2,840 +0.33(+1.22%)
Sep 23, 2011 26.46 27.13 26.46 27.12 34,090 +0.67(+2.53%)
Sep 22, 2011 26.45 26.80 26.37 26.45 21,713 -1.42(-5.11%)
Sep 21, 2011 28.37 28.37 27.82 27.87 12,732 -0.67(-2.33%)
Sep 20, 2011 28.68 28.72 28.54 28.54 3,750 +0.39(+1.39%)
Sep 19, 2011 28.13 28.18 27.96 28.15 9,790 -0.97(-3.33%)
Sep 16, 2011 29.00 29.12 28.90 29.12 2,700 -0.23(-0.78%)
Sep 15, 2011 29.20 29.35 29.08 29.35 13,306 +0.75(+2.62%)
Sep 14, 2011 27.94 28.66 27.75 28.60 5,827 +0.43(+1.53%)
Sep 13, 2011 27.79 28.17 27.67 28.17 44,462 +0.83(+3.04%)
Sep 12, 2011 27.29 27.63 27.05 27.34 8,700 -0.66(-2.36%)
Sep 09, 2011 28.47 28.62 27.98 28.00 21,455 -1.24(-4.24%)
Sep 08, 2011 29.41 29.46 29.24 29.24 2,435 -0.45(-1.51%)
Sep 07, 2011 29.32 29.69 29.32 29.69 3,408 +0.89(+3.08%)
Sep 06, 2011 28.41 28.80 28.36 28.80 2,123 -1.54(-5.08%)
Sep 02, 2011 30.52 30.56 30.34 30.34 2,688 -0.83(-2.66%)
Sep 01, 2011 31.37 31.37 31.13 31.17 9,493 -0.26(-0.83%)
Aug 31, 2011 31.51 31.51 31.31 31.43 3,050 +0.67(+2.18%)
Aug 30, 2011 30.57 30.79 30.57 30.76 3,250 -0.02(-0.06%)
Aug 29, 2011 30.93 30.99 30.78 30.78 2,440 +0.50(+1.65%)
Aug 26, 2011 30.28 30.28 30.28 30.28 360 +0.11(+0.36%)
Aug 25, 2011 30.85 30.98 30.05 30.17 24,001 -0.46(-1.50%)
Aug 24, 2011 30.77 30.94 30.63 30.63 3,652 +0.02(+0.07%)
Aug 23, 2011 30.34 30.61 30.31 30.61 1,956 +0.48(+1.59%)
Aug 22, 2011 30.70 30.70 30.04 30.13 1,375 +0.56(+1.90%)
Aug 19, 2011 30.00 30.15 29.57 29.57 755 -0.44(-1.48%)
Aug 18, 2011 30.55 30.55 29.76 30.01 23,395 -1.68(-5.31%)
Aug 17, 2011 31.76 31.76 31.63 31.69 4,278 +0.23(+0.74%)
Aug 16, 2011 31.36 32.00 31.20 31.46 17,022 -0.30(-0.93%)
Aug 15, 2011 31.63 31.76 31.63 31.76 975 +0.64(+2.07%)
Aug 12, 2011 31.10 31.28 30.77 31.11 4,276 +0.51(+1.68%)
Aug 11, 2011 28.91 30.73 28.91 30.60 41,660 +1.00(+3.38%)
Aug 10, 2011 30.46 30.46 29.57 29.60 3,701 -1.46(-4.71%)
Aug 09, 2011 29.89 31.06 29.89 31.06 9,608 +1.55(+5.26%)
Aug 08, 2011 30.86 31.00 29.46 29.51 57,641 -2.29(-7.20%)
Aug 05, 2011 32.17 32.24 31.09 31.80 7,265 +0.33(+1.05%)
Aug 04, 2011 32.84 32.84 31.47 31.47 13,168 -2.16(-6.42%)
Aug 03, 2011 33.73 33.73 33.13 33.63 11,805 +0.11(+0.33%)
Aug 02, 2011 33.78 33.78 33.52 33.52 574 -0.55(-1.61%)
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.