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 28, 2014 36.51 36.54 36.41 36.45 67,220 -0.32(-0.87%)
Nov 26, 2014 36.62 36.77 36.77 36.77 44,300 +0.18(+0.49%)
Nov 25, 2014 36.56 36.66 36.50 36.59 37,689 +0.03(+0.09%)
Nov 24, 2014 36.57 36.59 36.38 36.56 65,794 +0.27(+0.74%)
Nov 21, 2014 36.43 36.45 36.17 36.29 41,268 +0.29(+0.81%)
Nov 20, 2014 35.74 36.06 35.73 36.00 36,149 -0.18(-0.50%)
Nov 19, 2014 36.15 36.32 35.94 36.18 50,102 +0.01(+0.03%)
Nov 18, 2014 36.00 36.19 35.95 36.17 60,421 +0.44(+1.23%)
Nov 17, 2014 35.43 35.78 35.43 35.73 64,383 +0.16(+0.45%)
Nov 14, 2014 35.26 35.62 35.26 35.57 28,019 +0.01(+0.03%)
Nov 13, 2014 35.35 35.62 35.35 35.56 37,857 +0.21(+0.59%)
Nov 12, 2014 35.38 35.52 35.31 35.35 38,800 -0.37(-1.04%)
Nov 11, 2014 35.53 35.82 35.48 35.72 36,104 +0.22(+0.62%)
Nov 10, 2014 35.45 35.57 35.35 35.50 30,847 +0.17(+0.48%)
Nov 07, 2014 35.23 35.34 35.11 35.33 49,202 +0.01(+0.03%)
Nov 06, 2014 35.47 35.58 35.27 35.32 30,735 -0.20(-0.56%)
Nov 05, 2014 35.41 35.59 35.28 35.52 53,812 +0.25(+0.71%)
Nov 04, 2014 35.27 35.37 35.08 35.27 67,450 -0.10(-0.28%)
Nov 03, 2014 35.49 35.54 35.27 35.37 47,628 -0.49(-1.37%)
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%)
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.