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 31, 2008 28.48 29.25 28.48 29.09 86,844 +0.51(+1.78%)
Dec 30, 2008 28.20 28.72 28.20 28.58 23,178 +0.80(+2.88%)
Dec 29, 2008 28.45 28.45 27.61 27.78 121,989 +0.32(+1.17%)
Dec 26, 2008 27.61 27.69 27.35 27.46 26,430 -0.10(-0.36%)
Dec 24, 2008 27.19 27.74 27.16 27.56 9,231 +0.25(+0.92%)
Dec 23, 2008 27.69 27.86 27.14 27.31 31,657 -0.04(-0.15%)
Dec 22, 2008 27.80 28.60 27.09 27.35 45,382 -0.21(-0.76%)
Dec 19, 2008 27.80 28.16 27.55 27.56 46,985 -0.72(-2.54%)
Dec 18, 2008 29.52 29.54 28.12 28.28 92,721 -1.41(-4.75%)
Dec 17, 2008 28.95 29.80 28.01 29.69 95,863 -0.12(-0.40%)
Dec 16, 2008 28.02 29.81 28.02 29.81 9,879 +1.80(+6.43%)
Dec 15, 2008 27.99 28.07 27.56 28.01 18,663 +0.05(+0.18%)
Dec 12, 2008 27.01 27.96 27.01 27.96 10,421 +0.20(+0.72%)
Dec 11, 2008 27.78 28.43 27.75 27.76 23,891 -0.13(-0.47%)
Dec 10, 2008 27.67 27.95 27.49 27.89 18,989 +0.79(+2.92%)
Dec 09, 2008 26.82 27.81 26.45 27.10 30,387 -0.32(-1.17%)
Dec 08, 2008 26.74 27.65 26.74 27.42 27,932 +1.33(+5.10%)
Dec 05, 2008 25.16 26.10 24.75 26.09 22,341 +0.73(+2.88%)
Dec 04, 2008 25.87 26.29 25.32 25.36 16,728 -0.77(-2.95%)
Dec 03, 2008 25.67 26.26 25.00 26.13 18,012 +0.40(+1.54%)
Dec 02, 2008 25.79 26.14 25.27 25.73 10,325 +0.54(+2.16%)
Dec 01, 2008 25.41 25.53 25.00 25.19 4,606 -1.96(-7.22%)
Nov 28, 2008 26.81 27.26 26.76 27.15 23,019 +0.04(+0.15%)
Nov 26, 2008 25.94 27.20 25.94 27.11 19,352 +0.32(+1.19%)
Nov 25, 2008 27.41 27.41 26.28 26.79 35,765 +0.27(+1.02%)
Nov 24, 2008 25.35 26.75 25.35 26.52 16,472 +2.33(+9.63%)
Nov 21, 2008 24.40 24.40 22.97 24.19 8,865 +0.38(+1.60%)
Nov 20, 2008 24.30 24.79 23.72 23.81 10,519 -0.79(-3.21%)
Nov 19, 2008 26.03 26.36 24.60 24.60 8,574 -1.79(-6.78%)
Nov 18, 2008 26.07 26.66 25.99 26.39 42,437 +0.19(+0.73%)
Nov 17, 2008 26.42 26.88 25.95 26.20 8,874 -0.58(-2.17%)
Nov 14, 2008 27.01 27.81 26.64 26.78 23,926 -1.22(-4.36%)
Nov 13, 2008 26.44 28.00 25.33 28.00 15,058 +2.00(+7.69%)
Nov 12, 2008 26.89 26.89 26.00 26.00 37,275 -1.43(-5.21%)
Nov 11, 2008 27.72 28.01 27.01 27.43 106,435 -1.18(-4.12%)
Nov 10, 2008 29.51 29.51 28.04 28.61 41,234 -0.25(-0.87%)
Nov 07, 2008 28.39 29.13 28.27 28.86 15,340 +1.39(+5.06%)
Nov 06, 2008 28.86 29.12 27.40 27.47 15,538 -1.56(-5.37%)
Nov 05, 2008 30.18 30.89 29.03 29.03 60,221 -1.97(-6.35%)
Nov 04, 2008 30.08 31.02 30.08 31.00 25,869 +1.85(+6.35%)
Nov 03, 2008 29.13 29.40 28.92 29.15 22,324 -0.26(-0.88%)
Oct 31, 2008 28.24 29.66 28.01 29.41 16,950 +0.60(+2.08%)
Oct 30, 2008 29.23 29.45 27.87 28.81 25,996 +0.62(+2.20%)
Oct 29, 2008 27.66 29.18 27.49 28.19 53,005 +0.72(+2.62%)
Oct 28, 2008 25.83 27.74 25.05 27.47 49,953 +1.95(+7.64%)
Oct 27, 2008 24.85 26.12 24.78 25.52 82,124 -0.70(-2.67%)
Oct 24, 2008 24.95 26.64 24.89 26.22 12,846 -1.58(-5.68%)
Oct 23, 2008 27.60 28.31 26.65 27.80 63,705 +0.28(+1.02%)
Oct 22, 2008 28.96 28.96 27.00 27.52 95,584 -2.01(-6.81%)
Oct 21, 2008 30.35 30.46 29.45 29.53 56,860 -1.94(-6.16%)
Oct 20, 2008 30.45 31.47 30.38 31.47 72,774 +1.44(+4.80%)
Oct 17, 2008 28.82 31.02 28.81 30.03 82,778 +0.25(+0.84%)
Oct 16, 2008 29.07 29.83 27.61 29.78 55,301 +1.08(+3.77%)
Oct 15, 2008 31.23 31.23 28.70 28.70 92,414 -3.20(-10.04%)
Oct 14, 2008 33.26 33.26 31.50 31.90 22,041 -0.28(-0.87%)
Oct 13, 2008 29.90 32.18 29.90 32.18 12,913 +4.30(+15.42%)
Oct 10, 2008 27.46 28.89 26.72 27.88 56,908 -1.30(-4.46%)
Oct 09, 2008 32.01 32.76 29.18 29.18 42,201 -2.32(-7.37%)
Oct 08, 2008 32.44 32.74 31.30 31.50 53,863 -1.10(-3.37%)
Oct 07, 2008 34.57 34.57 32.53 32.60 20,923 -1.04(-3.09%)
Oct 06, 2008 34.44 34.71 32.57 33.64 64,229 -2.07(-5.80%)
Oct 03, 2008 36.00 37.25 35.71 35.71 15,262 +0.32(+0.90%)
Oct 02, 2008 36.44 36.44 35.38 35.39 30,152 -1.50(-4.07%)
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.