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, 2009 36.08 35.85 35.85 35.85 2,300 -0.19(-0.53%)
Dec 30, 2009 35.89 36.04 35.87 36.04 900 -0.15(-0.41%)
Dec 29, 2009 36.44 36.44 36.19 36.19 1,058 +0.00(+0.00%)
Dec 28, 2009 36.25 36.37 36.03 36.19 31,193 -0.19(-0.52%)
Dec 24, 2009 35.96 36.38 35.96 36.38 9,566 +0.40(+1.11%)
Dec 23, 2009 35.87 36.01 35.87 35.98 11,026 +0.32(+0.91%)
Dec 22, 2009 35.55 35.73 35.47 35.66 6,076 +0.35(+0.98%)
Dec 21, 2009 35.50 35.50 35.31 35.31 5,374 +0.29(+0.83%)
Dec 18, 2009 35.04 35.08 34.75 35.02 3,004 -0.45(-1.27%)
Dec 17, 2009 35.73 35.85 35.43 35.47 9,557 -1.04(-2.85%)
Dec 16, 2009 36.66 36.69 36.51 36.51 1,369 +0.58(+1.61%)
Dec 15, 2009 36.00 36.08 35.93 35.93 4,940 -0.42(-1.16%)
Dec 14, 2009 36.22 36.38 36.12 36.35 3,415 +0.48(+1.34%)
Dec 11, 2009 36.26 36.26 35.82 35.87 4,117 -0.05(-0.14%)
Dec 10, 2009 36.24 36.24 35.82 35.92 3,815 +0.48(+1.36%)
Dec 09, 2009 35.90 35.90 35.44 35.44 6,444 -0.52(-1.45%)
Dec 08, 2009 36.17 36.17 35.83 35.96 5,441 -0.73(-1.99%)
Dec 07, 2009 36.61 37.04 36.61 36.69 14,640 -0.29(-0.78%)
Dec 04, 2009 37.66 37.66 36.75 36.98 15,578 -0.36(-0.96%)
Dec 03, 2009 37.26 37.64 37.18 37.34 12,198 -0.16(-0.42%)
Dec 02, 2009 37.31 37.52 37.23 37.50 1,881 +0.20(+0.54%)
Dec 01, 2009 37.16 37.35 37.03 37.30 58,723 +0.98(+2.69%)
Nov 30, 2009 36.31 36.57 36.09 36.32 8,041 -0.22(-0.60%)
Nov 27, 2009 36.08 36.88 35.75 36.54 24,242 -1.31(-3.46%)
Nov 25, 2009 37.42 37.85 37.42 37.85 1,287 +0.57(+1.54%)
Nov 24, 2009 37.15 37.31 37.02 37.28 9,113 +0.07(+0.18%)
Nov 23, 2009 37.36 37.36 37.18 37.21 1,057 +0.69(+1.89%)
Nov 20, 2009 36.45 36.52 36.27 36.52 3,694 -0.52(-1.40%)
Nov 19, 2009 37.00 37.04 36.62 37.04 5,921 -0.37(-0.99%)
Nov 18, 2009 37.57 37.61 37.41 37.41 6,923 -0.23(-0.61%)
Nov 17, 2009 37.45 37.64 37.20 37.64 6,776 -0.00(-0.01%)
Nov 16, 2009 37.49 37.83 37.49 37.64 10,834 +0.66(+1.80%)
Nov 13, 2009 36.66 37.12 36.58 36.98 4,666 +0.47(+1.29%)
Nov 12, 2009 36.94 37.09 36.50 36.51 8,428 -0.41(-1.11%)
Nov 11, 2009 37.12 37.12 36.92 36.92 400 -0.11(-0.30%)
Nov 10, 2009 36.72 37.03 36.64 37.03 7,373 +0.18(+0.48%)
Nov 09, 2009 36.55 36.89 36.55 36.85 2,510 +0.97(+2.72%)
Nov 06, 2009 35.80 35.93 35.80 35.88 12,960 +0.05(+0.14%)
Nov 05, 2009 35.65 35.83 35.52 35.83 13,427 +0.66(+1.88%)
Nov 04, 2009 35.07 35.46 35.03 35.17 12,778 +0.48(+1.38%)
Nov 03, 2009 34.19 34.74 34.19 34.69 5,928 -0.26(-0.74%)
Nov 02, 2009 35.04 35.61 34.95 34.95 118,212 +0.16(+0.46%)
Oct 30, 2009 35.65 35.67 34.63 34.79 19,348 -0.79(-2.22%)
Oct 29, 2009 35.69 35.69 35.58 35.58 2,430 +0.55(+1.57%)
Oct 28, 2009 35.59 35.66 34.95 35.03 7,924 -0.81(-2.27%)
Oct 27, 2009 35.66 35.95 35.66 35.84 1,285 +0.06(+0.18%)
Oct 26, 2009 36.45 36.77 35.78 35.78 18,011 -0.62(-1.71%)
Oct 23, 2009 36.33 36.43 36.33 36.40 15,314 -0.75(-2.02%)
Oct 22, 2009 36.69 37.15 36.53 37.15 28,188 -0.05(-0.13%)
Oct 21, 2009 36.68 37.28 36.68 37.20 9,641 +0.54(+1.47%)
Oct 20, 2009 36.54 36.66 36.54 36.66 5,517 -0.38(-1.03%)
Oct 19, 2009 36.61 37.09 36.61 37.04 3,085 +0.74(+2.03%)
Oct 16, 2009 36.21 36.31 36.06 36.30 1,013 -0.41(-1.11%)
Oct 15, 2009 36.71 36.72 36.67 36.71 1,215 +0.15(+0.41%)
Oct 14, 2009 36.36 36.56 36.36 36.56 10,020 +1.00(+2.81%)
Oct 13, 2009 35.56 35.67 35.46 35.56 5,239 -0.10(-0.27%)
Oct 12, 2009 35.88 35.90 35.60 35.66 6,079 +0.27(+0.75%)
Oct 09, 2009 35.34 35.48 35.33 35.39 10,282 -0.22(-0.62%)
Oct 08, 2009 35.57 35.73 35.44 35.61 3,702 +0.61(+1.74%)
Oct 07, 2009 35.06 35.06 34.96 35.00 1,621 -0.37(-1.05%)
Oct 06, 2009 35.10 37.69 35.00 35.37 2,668 +0.65(+1.87%)
Oct 05, 2009 34.10 34.72 34.10 34.72 4,683 +0.71(+2.09%)
Oct 02, 2009 34.02 34.02 34.01 34.01 201 -0.52(-1.51%)
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.