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 (%)
Nov 30, 2004 36.86 36.87 36.64 36.64 5,900 -0.14(-0.38%)
Nov 29, 2004 36.95 37.02 36.62 36.78 151,400 +0.13(+0.35%)
Nov 26, 2004 36.65 36.65 36.65 36.65 0 +0.00(+0.00%)
Nov 24, 2004 36.65 36.65 36.65 36.65 1,000 +0.15(+0.41%)
Nov 23, 2004 36.50 36.50 36.50 36.50 4,100 +0.01(+0.03%)
Nov 22, 2004 36.20 36.49 36.20 36.49 900 +0.23(+0.63%)
Nov 19, 2004 36.41 36.50 36.26 36.26 8,300 -0.24(-0.66%)
Nov 18, 2004 36.65 36.65 36.50 36.50 500 -0.24(-0.65%)
Nov 17, 2004 36.69 36.80 36.69 36.74 2,300 +0.49(+1.35%)
Nov 16, 2004 36.20 36.29 36.07 36.25 41,800 -0.39(-1.06%)
Nov 15, 2004 36.60 36.64 36.58 36.64 9,100 -0.05(-0.14%)
Nov 12, 2004 36.35 36.69 36.35 36.69 2,300 +0.27(+0.74%)
Nov 11, 2004 36.24 36.42 36.11 36.42 700 +0.51(+1.42%)
Nov 10, 2004 36.00 36.03 35.86 35.91 1,900 +0.08(+0.22%)
Nov 09, 2004 35.90 36.02 35.78 35.83 5,000 -0.14(-0.39%)
Nov 08, 2004 35.94 36.01 35.83 35.97 5,600 -0.11(-0.30%)
Nov 05, 2004 36.10 36.10 36.08 36.08 600 +0.31(+0.87%)
Nov 04, 2004 35.50 35.77 35.50 35.77 1,500 +0.22(+0.62%)
Nov 03, 2004 35.32 35.55 35.32 35.55 1,400 +0.42(+1.20%)
Nov 02, 2004 35.03 35.16 35.00 35.13 1,900 +0.14(+0.40%)
Nov 01, 2004 34.85 34.99 34.85 34.99 1,700 +0.29(+0.84%)
Oct 29, 2004 34.70 34.70 34.70 34.70 100 +0.00(+0.00%)
Oct 28, 2004 34.69 34.70 34.69 34.70 1,100 +0.20(+0.58%)
Oct 27, 2004 34.51 34.51 34.50 34.50 200 +0.35(+1.02%)
Oct 26, 2004 34.15 34.15 34.15 34.15 300 +0.18(+0.53%)
Oct 25, 2004 34.05 34.14 33.96 33.97 1,700 -0.03(-0.09%)
Oct 22, 2004 34.00 34.00 34.00 34.00 100 -0.30(-0.87%)
Oct 21, 2004 34.30 34.30 34.30 34.30 200 +0.18(+0.53%)
Oct 20, 2004 33.96 34.12 33.96 34.12 300 +0.22(+0.65%)
Oct 19, 2004 34.00 34.00 33.90 33.90 8,100 -0.04(-0.12%)
Oct 18, 2004 33.92 33.96 33.77 33.94 900 +0.03(+0.09%)
Oct 15, 2004 33.80 33.91 33.80 33.91 6,100 +0.16(+0.47%)
Oct 14, 2004 33.75 33.75 33.75 33.75 200 +0.22(+0.66%)
Oct 13, 2004 33.75 33.75 33.45 33.53 2,100 -0.12(-0.36%)
Oct 12, 2004 33.65 33.65 33.65 33.65 300 -0.54(-1.58%)
Oct 11, 2004 34.14 34.19 34.05 34.19 5,400 +0.04(+0.12%)
Oct 08, 2004 34.34 34.34 34.15 34.15 300 +0.09(+0.26%)
Oct 07, 2004 34.06 34.06 34.06 34.06 100 -0.12(-0.35%)
Oct 06, 2004 34.18 34.18 34.18 34.18 200 -0.08(-0.23%)
Oct 05, 2004 34.08 34.26 34.08 34.26 1,300 +0.41(+1.21%)
Oct 04, 2004 33.99 33.99 33.82 33.85 4,400 +0.20(+0.59%)
Oct 01, 2004 33.65 33.65 33.65 33.65 400 +0.23(+0.69%)
Sep 30, 2004 33.55 33.55 33.32 33.42 1,600 +0.21(+0.63%)
Sep 29, 2004 33.39 33.39 33.21 33.21 13,900 -0.28(-0.84%)
Sep 28, 2004 33.49 33.49 33.49 33.49 1,000 +0.39(+1.18%)
Sep 27, 2004 33.10 33.13 33.10 33.10 1,400 -0.20(-0.60%)
Sep 24, 2004 33.30 33.30 33.30 33.30 200 +0.01(+0.03%)
Sep 23, 2004 33.35 33.35 33.24 33.29 4,100 -0.21(-0.63%)
Sep 22, 2004 33.50 33.50 33.50 33.50 100 -0.37(-1.09%)
Sep 21, 2004 33.41 33.87 33.41 33.87 1,700 +0.74(+2.23%)
Sep 20, 2004 33.10 33.15 33.03 33.13 4,200 -0.38(-1.13%)
Sep 17, 2004 33.57 33.58 33.51 33.51 1,500 +0.33(+0.99%)
Sep 16, 2004 33.11 33.32 33.05 33.18 10,900 +0.21(+0.64%)
Sep 15, 2004 33.25 33.25 32.97 32.97 33,100 -0.39(-1.17%)
Sep 14, 2004 33.41 33.41 33.34 33.36 1,700 -0.16(-0.48%)
Sep 13, 2004 33.39 33.54 33.39 33.52 19,400 +0.13(+0.39%)
Sep 10, 2004 33.35 33.39 33.21 33.39 2,300 +0.24(+0.72%)
Sep 09, 2004 32.95 33.15 32.95 33.15 500 +0.13(+0.39%)
Sep 08, 2004 32.99 33.02 32.96 33.02 1,900 +0.22(+0.67%)
Sep 07, 2004 32.93 33.00 32.80 32.80 1,000 +0.10(+0.31%)
Sep 03, 2004 32.70 32.70 32.70 32.70 200 -0.10(-0.30%)
Sep 02, 2004 32.60 32.80 32.60 32.80 4,200 +0.37(+1.14%)
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.