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, 2011 29.66 30.56 29.66 29.79 24,590 +0.13(+0.45%)
Dec 29, 2011 29.23 29.70 29.21 29.66 60,161 +0.40(+1.37%)
Dec 28, 2011 29.57 29.57 29.25 29.26 8,350 -0.43(-1.45%)
Dec 27, 2011 29.70 29.80 29.68 29.69 1,005 +0.03(+0.08%)
Dec 23, 2011 29.67 29.73 29.66 29.66 4,622 +0.48(+1.66%)
Dec 21, 2011 29.24 29.28 29.06 29.18 16,900 -0.22(-0.74%)
Dec 20, 2011 29.30 29.40 29.28 29.40 1,343 +0.93(+3.26%)
Dec 19, 2011 28.88 28.91 28.47 28.47 15,827 -0.25(-0.87%)
Dec 16, 2011 28.84 28.96 28.72 28.72 8,547 -0.36(-1.24%)
Dec 15, 2011 29.23 29.23 28.99 29.08 1,564 +0.13(+0.46%)
Dec 14, 2011 28.61 28.95 28.61 28.95 5,450 -0.07(-0.25%)
Dec 13, 2011 29.74 29.80 29.02 29.02 6,250 -0.43(-1.46%)
Dec 12, 2011 29.81 29.83 29.39 29.45 15,735 -1.03(-3.38%)
Dec 09, 2011 30.16 30.57 30.16 30.48 4,800 +0.74(+2.50%)
Dec 08, 2011 30.24 30.24 29.74 29.74 6,079 -0.72(-2.37%)
Dec 06, 2011 30.39 30.46 30.46 30.46 30,600 +0.03(+0.10%)
Dec 05, 2011 30.75 30.75 30.37 30.43 5,824 +0.24(+0.81%)
Dec 02, 2011 30.54 30.54 30.14 30.19 2,322 +0.02(+0.05%)
Dec 01, 2011 30.17 30.17 30.17 30.17 600 +0.03(+0.10%)
Nov 30, 2011 30.11 30.35 30.11 30.14 2,200 +1.28(+4.44%)
Nov 29, 2011 28.81 28.86 28.72 28.86 980 +0.30(+1.05%)
Nov 28, 2011 28.87 28.95 28.56 28.56 6,749 +0.90(+3.25%)
Nov 25, 2011 27.66 27.66 27.66 27.66 500 -0.15(-0.54%)
Nov 23, 2011 28.20 28.20 27.72 27.81 8,197 -0.89(-3.10%)
Nov 22, 2011 28.61 28.70 28.39 28.70 8,148 -0.05(-0.17%)
Nov 21, 2011 28.63 28.75 28.45 28.75 5,320 -0.74(-2.51%)
Nov 18, 2011 29.50 29.54 29.40 29.49 1,962 +0.25(+0.85%)
Nov 17, 2011 29.71 29.81 29.10 29.24 21,028 -0.42(-1.42%)
Nov 16, 2011 29.81 29.99 29.66 29.66 2,400 -0.28(-0.94%)
Nov 15, 2011 29.91 29.95 29.86 29.94 2,800 -0.05(-0.17%)
Nov 14, 2011 30.17 30.32 29.99 29.99 4,700 -0.76(-2.47%)
Nov 11, 2011 30.72 30.75 30.72 30.75 3,800 +0.88(+2.95%)
Nov 10, 2011 29.87 29.92 29.87 29.87 6,400 +0.40(+1.36%)
Nov 09, 2011 29.89 29.89 29.47 29.47 2,482 -1.85(-5.91%)
Nov 08, 2011 31.02 31.32 30.80 31.32 11,062 +0.73(+2.37%)
Nov 07, 2011 30.43 30.63 30.29 30.59 4,486 -0.23(-0.75%)
Nov 04, 2011 30.86 30.86 30.49 30.83 1,040 -0.48(-1.52%)
Nov 03, 2011 30.52 31.30 30.52 31.30 2,285 +0.98(+3.24%)
Nov 02, 2011 30.35 30.61 30.29 30.32 3,835 +0.07(+0.23%)
Nov 01, 2011 29.77 30.25 29.48 30.25 7,278 -1.24(-3.94%)
Oct 31, 2011 31.91 31.93 31.46 31.49 9,883 -1.09(-3.36%)
Oct 28, 2011 32.51 32.64 32.51 32.58 2,815 -0.26(-0.78%)
Oct 27, 2011 32.73 33.10 32.44 32.84 16,252 +1.64(+5.25%)
Oct 26, 2011 31.36 31.39 31.20 31.20 1,581 +0.42(+1.37%)
Oct 25, 2011 30.91 30.97 30.78 30.78 570 -0.46(-1.47%)
Oct 24, 2011 30.74 31.26 30.74 31.24 11,210 +0.54(+1.76%)
Oct 21, 2011 30.63 30.89 30.63 30.70 1,523 +0.58(+1.93%)
Oct 20, 2011 30.03 30.13 29.98 30.12 900 -0.13(-0.43%)
Oct 19, 2011 30.41 30.41 30.25 30.25 850 -0.26(-0.85%)
Oct 18, 2011 29.87 30.67 29.87 30.51 4,690 +0.52(+1.73%)
Oct 17, 2011 30.15 30.15 29.99 29.99 900 -0.72(-2.34%)
Oct 14, 2011 30.71 30.71 30.71 30.71 200 +0.35(+1.14%)
Oct 13, 2011 30.09 30.36 29.97 30.36 2,965 -0.21(-0.68%)
Oct 12, 2011 30.39 30.69 30.39 30.57 10,640 +0.71(+2.38%)
Oct 11, 2011 29.62 29.97 29.50 29.86 3,525 -0.14(-0.47%)
Oct 10, 2011 29.65 30.01 29.65 30.00 1,043 +1.20(+4.17%)
Oct 07, 2011 29.26 29.27 28.80 28.80 8,026 -0.23(-0.79%)
Oct 06, 2011 28.52 29.03 28.52 29.03 1,775 +0.86(+3.05%)
Oct 05, 2011 27.80 28.17 27.66 28.17 8,817 +0.70(+2.55%)
Oct 04, 2011 26.86 27.47 26.49 27.47 7,188 +0.38(+1.40%)
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.