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, 2005 38.70 38.77 38.65 38.65 5,800 -0.16(-0.41%)
Nov 29, 2005 38.91 38.93 38.76 38.81 21,400 -0.03(-0.08%)
Nov 28, 2005 39.08 39.08 38.83 38.84 6,700 -0.17(-0.44%)
Nov 25, 2005 39.06 39.06 39.00 39.01 2,000 -0.23(-0.59%)
Nov 23, 2005 39.05 39.27 39.00 39.24 3,500 +0.14(+0.36%)
Nov 22, 2005 38.76 39.10 38.66 39.10 6,100 +0.14(+0.36%)
Nov 21, 2005 38.67 38.96 38.67 38.96 13,800 +0.22(+0.57%)
Nov 18, 2005 38.90 38.90 38.56 38.74 57,800 +0.28(+0.73%)
Nov 17, 2005 38.45 38.55 38.41 38.46 6,100 +0.09(+0.23%)
Nov 16, 2005 38.37 38.37 38.37 38.37 0 +0.00(+0.00%)
Nov 15, 2005 38.34 38.50 38.33 38.37 17,300 -0.28(-0.72%)
Nov 14, 2005 38.68 38.77 38.62 38.65 1,900 +0.00(+0.00%)
Nov 11, 2005 38.62 38.70 38.54 38.65 3,100 +0.07(+0.18%)
Nov 10, 2005 38.58 38.58 38.58 38.58 0 +0.00(+0.00%)
Nov 09, 2005 38.42 38.64 38.40 38.58 2,100 -0.06(-0.16%)
Nov 08, 2005 38.59 38.70 38.57 38.64 7,000 -0.05(-0.13%)
Nov 07, 2005 38.70 38.70 38.68 38.69 500 -0.01(-0.03%)
Nov 04, 2005 39.10 39.10 38.58 38.70 8,700 -0.36(-0.92%)
Nov 03, 2005 39.10 39.15 39.03 39.06 1,700 +0.10(+0.26%)
Nov 02, 2005 38.35 38.96 38.35 38.96 1,700 +0.49(+1.27%)
Nov 01, 2005 38.35 38.49 38.35 38.47 17,400 +0.13(+0.34%)
Oct 31, 2005 38.40 38.55 38.32 38.34 21,200 +0.13(+0.34%)
Oct 28, 2005 37.96 38.21 37.96 38.21 1,000 +0.16(+0.42%)
Oct 27, 2005 38.05 38.05 38.05 38.05 100 -0.17(-0.44%)
Oct 26, 2005 38.22 38.22 38.22 38.22 300 +0.18(+0.47%)
Oct 25, 2005 38.04 38.04 38.04 38.04 0 +0.00(+0.00%)
Oct 24, 2005 38.04 38.04 38.04 38.04 100 +0.59(+1.58%)
Oct 21, 2005 37.45 37.45 37.45 37.45 100 -0.02(-0.05%)
Oct 20, 2005 37.80 37.82 37.45 37.47 2,200 -0.57(-1.50%)
Oct 19, 2005 37.55 38.04 37.51 38.04 2,300 +0.22(+0.58%)
Oct 18, 2005 37.90 37.92 37.82 37.82 500 -0.44(-1.15%)
Oct 17, 2005 38.34 38.34 38.26 38.26 13,600 -0.23(-0.60%)
Oct 14, 2005 38.29 38.49 38.28 38.49 1,500 +0.61(+1.61%)
Oct 13, 2005 37.88 37.88 37.88 37.88 2,000 -0.44(-1.15%)
Oct 12, 2005 38.56 38.56 38.31 38.32 2,100 -0.24(-0.62%)
Oct 11, 2005 38.56 38.56 38.56 38.56 1,800 -0.14(-0.36%)
Oct 10, 2005 38.70 38.70 38.70 38.70 5,000 -0.21(-0.54%)
Oct 07, 2005 38.86 38.91 38.86 38.91 500 +0.15(+0.39%)
Oct 06, 2005 39.05 39.05 38.76 38.76 900 +0.00(+0.00%)
Oct 05, 2005 39.18 39.18 38.76 38.76 300 -0.21(-0.54%)
Oct 04, 2005 39.20 39.36 38.97 38.97 1,600 -0.25(-0.64%)
Oct 03, 2005 39.22 39.22 39.22 39.22 1,000 -0.04(-0.10%)
Sep 30, 2005 39.30 39.30 39.26 39.26 3,500 -0.15(-0.38%)
Sep 29, 2005 39.32 39.41 39.18 39.41 46,400 +0.03(+0.08%)
Sep 28, 2005 39.30 39.38 39.15 39.38 5,500 +0.43(+1.10%)
Sep 27, 2005 38.84 38.95 38.84 38.95 8,500 -0.11(-0.28%)
Sep 26, 2005 39.09 39.09 39.06 39.06 500 +0.28(+0.72%)
Sep 23, 2005 38.78 38.78 38.66 38.78 1,800 +0.00(+0.00%)
Sep 22, 2005 38.75 38.78 38.75 38.78 3,500 -0.22(-0.56%)
Sep 21, 2005 39.28 39.28 39.00 39.00 5,600 +0.00(+0.00%)
Sep 20, 2005 39.35 39.42 38.85 39.00 7,400 -0.25(-0.64%)
Sep 19, 2005 39.25 39.34 39.10 39.25 25,000 -0.37(-0.93%)
Sep 16, 2005 39.62 39.62 39.61 39.62 500 +0.31(+0.79%)
Sep 15, 2005 39.35 39.35 39.30 39.31 1,000 -0.10(-0.25%)
Sep 14, 2005 39.56 39.56 39.41 39.41 300 +0.06(+0.15%)
Sep 13, 2005 39.40 39.45 39.30 39.35 6,000 -0.23(-0.58%)
Sep 12, 2005 39.58 39.58 39.58 39.58 200 -0.35(-0.88%)
Sep 09, 2005 39.97 39.97 39.93 39.93 3,400 +0.18(+0.45%)
Sep 08, 2005 39.70 39.75 39.70 39.75 4,300 -0.29(-0.72%)
Sep 07, 2005 40.00 40.04 39.86 40.04 9,300 +0.10(+0.25%)
Sep 06, 2005 39.90 39.97 39.84 39.94 4,000 +0.48(+1.22%)
Sep 02, 2005 39.48 39.59 39.41 39.46 2,200 -0.04(-0.10%)
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.