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 (%)
Dec 30, 2005 39.47 39.47 39.47 39.47 500 -0.38(-0.95%)
Dec 29, 2005 39.70 39.88 39.70 39.85 18,700 +0.29(+0.72%)
Dec 28, 2005 39.75 39.75 39.56 39.56 1,800 +0.07(+0.19%)
Dec 27, 2005 39.72 39.72 39.49 39.49 400 -0.23(-0.58%)
Dec 23, 2005 39.62 39.72 39.50 39.72 47,300 +0.14(+0.35%)
Dec 22, 2005 39.75 39.75 39.58 39.58 4,200 +0.07(+0.18%)
Dec 21, 2005 39.56 39.60 39.51 39.51 21,400 +0.01(+0.03%)
Dec 20, 2005 39.90 39.90 39.50 39.50 42,200 -0.16(-0.40%)
Dec 19, 2005 39.80 39.89 39.65 39.66 2,700 -0.41(-1.02%)
Dec 16, 2005 40.21 40.27 40.07 40.07 6,800 +0.32(+0.81%)
Dec 15, 2005 39.93 39.93 39.75 39.75 1,400 -0.63(-1.56%)
Dec 14, 2005 40.34 40.38 40.31 40.38 400 +0.23(+0.57%)
Dec 13, 2005 39.98 40.33 39.98 40.15 4,500 +0.21(+0.53%)
Dec 12, 2005 40.01 40.12 39.91 39.94 1,900 +0.25(+0.63%)
Dec 09, 2005 39.55 39.69 39.55 39.69 400 +0.14(+0.35%)
Dec 08, 2005 39.74 39.85 39.55 39.55 1,100 +0.14(+0.36%)
Dec 07, 2005 39.47 39.60 39.41 39.41 1,100 -0.18(-0.45%)
Dec 06, 2005 39.60 39.68 39.55 39.59 50,800 +0.22(+0.56%)
Dec 05, 2005 39.30 39.43 39.29 39.37 6,600 +0.13(+0.33%)
Dec 02, 2005 39.15 39.24 39.05 39.24 11,100 +0.07(+0.18%)
Dec 01, 2005 39.14 39.17 39.14 39.17 5,800 +0.52(+1.35%)
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%)
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.