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, 2016 28.65 28.65 28.48 28.51 54,795 +0.07(+0.25%)
Nov 29, 2016 28.26 28.50 28.24 28.44 80,369 +0.18(+0.64%)
Nov 28, 2016 28.36 28.40 28.23 28.26 203,188 -0.34(-1.19%)
Nov 25, 2016 28.61 28.63 28.57 28.60 19,562 +0.22(+0.78%)
Nov 23, 2016 28.38 28.38 28.38 0 -0.19(-0.67%)
Nov 22, 2016 28.59 28.62 28.44 28.57 75,241 -0.04(-0.14%)
Nov 21, 2016 28.51 28.61 28.50 28.61 22,712 +0.21(+0.74%)
Nov 18, 2016 28.50 28.50 28.35 28.40 66,327 -0.36(-1.25%)
Nov 17, 2016 28.68 28.79 28.66 28.76 27,870 +0.16(+0.56%)
Nov 16, 2016 28.61 28.68 28.59 28.60 35,796 -0.38(-1.31%)
Nov 15, 2016 28.71 28.98 28.70 28.98 71,154 +0.17(+0.59%)
Nov 14, 2016 28.76 28.83 28.67 28.81 48,484 -0.20(-0.69%)
Nov 11, 2016 29.07 29.10 28.89 29.01 71,924 -0.27(-0.92%)
Nov 10, 2016 29.30 29.42 29.07 29.28 104,854 -0.11(-0.37%)
Nov 09, 2016 29.01 29.52 29.01 29.39 161,624 +0.25(+0.86%)
Nov 08, 2016 29.00 29.27 29.00 29.14 35,511 +0.09(+0.31%)
Nov 07, 2016 28.94 29.05 28.93 29.05 33,925 +0.44(+1.54%)
Nov 04, 2016 28.73 28.78 28.60 28.61 48,046 -0.24(-0.83%)
Nov 03, 2016 29.03 29.03 28.82 28.85 40,097 -0.12(-0.41%)
Nov 02, 2016 29.18 29.20 28.91 28.97 94,190 -0.14(-0.49%)
Nov 01, 2016 29.33 29.34 29.06 29.11 58,719 -0.14(-0.47%)
Oct 31, 2016 29.26 29.29 29.14 29.25 16,024 -0.09(-0.31%)
Oct 28, 2016 29.39 29.42 29.26 29.34 82,086 -0.09(-0.31%)
Oct 27, 2016 29.48 29.51 29.38 29.43 59,437 +0.14(+0.48%)
Oct 26, 2016 29.32 29.36 29.25 29.29 13,189 -0.21(-0.71%)
Oct 25, 2016 29.47 29.52 29.39 29.50 22,101 -0.09(-0.30%)
Oct 24, 2016 29.68 29.68 29.51 29.59 27,297 -0.02(-0.07%)
Oct 21, 2016 29.49 29.63 29.47 29.61 14,870 -0.09(-0.30%)
Oct 20, 2016 29.52 29.74 29.52 29.70 24,406 +0.08(+0.27%)
Oct 19, 2016 29.63 29.69 29.56 29.62 33,872 +0.01(+0.03%)
Oct 18, 2016 29.69 29.69 29.53 29.61 207,232 +0.32(+1.08%)
Oct 17, 2016 29.34 29.37 29.24 29.29 22,919 -0.18(-0.60%)
Oct 14, 2016 29.59 29.68 29.45 29.47 15,265 +0.08(+0.27%)
Oct 13, 2016 29.06 29.46 29.04 29.39 126,314 -0.16(-0.54%)
Oct 12, 2016 29.57 29.61 29.44 29.55 35,926 -0.07(-0.24%)
Oct 11, 2016 29.96 29.96 29.54 29.62 40,254 -0.42(-1.40%)
Oct 10, 2016 30.01 30.12 30.01 30.04 14,744 +0.02(+0.07%)
Oct 07, 2016 30.01 30.03 29.77 30.02 58,611 -0.17(-0.56%)
Oct 06, 2016 30.24 30.25 30.12 30.19 23,534 -0.17(-0.56%)
Oct 05, 2016 30.41 30.43 30.24 30.36 78,108 +0.15(+0.50%)
Oct 04, 2016 30.38 30.44 30.14 30.21 187,168 +0.03(+0.10%)
Oct 03, 2016 30.15 30.23 30.11 30.18 32,763 -0.07(-0.23%)
Sep 30, 2016 30.03 30.36 30.02 30.25 181,385 +0.24(+0.80%)
Sep 29, 2016 30.42 30.46 29.94 30.01 31,747 -0.44(-1.45%)
Sep 28, 2016 30.38 30.47 30.12 30.45 27,198 +0.29(+0.97%)
Sep 27, 2016 29.86 30.18 29.86 30.16 22,937 +0.07(+0.23%)
Sep 26, 2016 30.12 30.19 30.09 30.09 30,406 -0.32(-1.05%)
Sep 23, 2016 30.39 30.53 30.38 30.41 74,262 -0.29(-0.94%)
Sep 22, 2016 30.81 30.88 30.67 30.70 22,477 +0.38(+1.25%)
Sep 21, 2016 30.14 30.39 30.00 30.32 44,548 +0.34(+1.13%)
Sep 20, 2016 30.09 30.11 29.94 29.98 21,820 +0.09(+0.30%)
Sep 19, 2016 30.05 30.07 29.86 29.89 13,196 +0.21(+0.71%)
Sep 16, 2016 29.83 29.86 29.62 29.68 24,181 -0.69(-2.27%)
Sep 15, 2016 30.07 30.39 29.97 30.37 184,367 +0.28(+0.94%)
Sep 14, 2016 30.06 30.25 30.05 30.09 160,757 -0.01(-0.04%)
Sep 13, 2016 30.36 30.39 30.00 30.10 54,744 -0.64(-2.08%)
Sep 12, 2016 30.28 30.76 30.20 30.74 50,643 +0.26(+0.85%)
Sep 09, 2016 30.82 30.82 30.45 30.48 70,555 -0.58(-1.87%)
Sep 08, 2016 31.06 31.15 31.01 31.06 23,730 -0.01(-0.03%)
Sep 07, 2016 31.11 31.17 31.03 31.07 27,711 -0.03(-0.10%)
Sep 06, 2016 31.03 31.12 30.99 31.10 11,975 +0.09(+0.29%)
Sep 02, 2016 30.87 31.01 31.01 31.01 9,400 +0.57(+1.87%)
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.