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, 2014 34.66 34.22 34.22 34.22 99,200 -0.30(-0.87%)
Dec 30, 2014 34.66 34.68 34.45 34.52 89,729 -0.34(-0.98%)
Dec 29, 2014 34.85 35.03 34.85 34.86 47,530 -0.33(-0.94%)
Dec 26, 2014 35.16 35.27 35.09 35.19 45,806 +0.12(+0.35%)
Dec 24, 2014 34.92 35.07 35.07 35.07 25,100 +0.17(+0.49%)
Dec 23, 2014 34.89 34.99 34.80 34.90 71,324 -0.10(-0.29%)
Dec 22, 2014 35.02 35.07 34.85 35.00 48,165 +0.15(+0.43%)
Dec 19, 2014 34.71 35.02 34.54 34.85 110,933 -0.42(-1.19%)
Dec 18, 2014 34.95 35.27 34.69 35.27 36,571 +0.80(+2.32%)
Dec 17, 2014 34.12 34.81 34.12 34.47 57,504 +0.34(+1.00%)
Dec 16, 2014 33.74 34.61 33.66 34.13 82,052 +0.47(+1.40%)
Dec 15, 2014 34.42 34.51 33.61 33.66 98,849 -0.68(-1.98%)
Dec 12, 2014 35.04 35.13 34.32 34.34 55,027 -0.91(-2.58%)
Dec 11, 2014 35.32 35.55 35.20 35.25 68,254 -0.02(-0.06%)
Dec 10, 2014 35.71 35.71 35.26 35.27 35,973 -0.43(-1.20%)
Dec 09, 2014 35.61 35.82 35.53 35.70 50,421 -0.39(-1.08%)
Dec 08, 2014 36.24 36.24 36.00 36.09 70,671 -0.29(-0.80%)
Dec 05, 2014 36.28 36.41 36.17 36.38 57,325 +0.19(+0.53%)
Dec 04, 2014 36.32 36.35 36.02 36.19 85,419 -0.27(-0.74%)
Dec 03, 2014 36.41 36.49 36.28 36.46 285,450 -0.03(-0.07%)
Dec 02, 2014 36.44 36.50 36.32 36.49 88,951 +0.12(+0.32%)
Dec 01, 2014 36.53 36.55 36.28 36.37 115,645 -0.08(-0.22%)
Nov 28, 2014 36.51 36.54 36.41 36.45 67,220 -0.32(-0.87%)
Nov 26, 2014 36.62 36.77 36.77 36.77 44,300 +0.18(+0.49%)
Nov 25, 2014 36.56 36.66 36.50 36.59 37,689 +0.03(+0.09%)
Nov 24, 2014 36.57 36.59 36.38 36.56 65,794 +0.27(+0.74%)
Nov 21, 2014 36.43 36.45 36.17 36.29 41,268 +0.29(+0.81%)
Nov 20, 2014 35.74 36.06 35.73 36.00 36,149 -0.18(-0.50%)
Nov 19, 2014 36.15 36.32 35.94 36.18 50,102 +0.01(+0.03%)
Nov 18, 2014 36.00 36.19 35.95 36.17 60,421 +0.44(+1.23%)
Nov 17, 2014 35.43 35.78 35.43 35.73 64,383 +0.16(+0.45%)
Nov 14, 2014 35.26 35.62 35.26 35.57 28,019 +0.01(+0.03%)
Nov 13, 2014 35.35 35.62 35.35 35.56 37,857 +0.21(+0.59%)
Nov 12, 2014 35.38 35.52 35.31 35.35 38,800 -0.37(-1.04%)
Nov 11, 2014 35.53 35.82 35.48 35.72 36,104 +0.22(+0.62%)
Nov 10, 2014 35.45 35.57 35.35 35.50 30,847 +0.17(+0.48%)
Nov 07, 2014 35.23 35.34 35.11 35.33 49,202 +0.01(+0.03%)
Nov 06, 2014 35.47 35.58 35.27 35.32 30,735 -0.20(-0.56%)
Nov 05, 2014 35.41 35.59 35.28 35.52 53,812 +0.25(+0.71%)
Nov 04, 2014 35.27 35.37 35.08 35.27 67,450 -0.10(-0.28%)
Nov 03, 2014 35.49 35.54 35.27 35.37 47,628 -0.49(-1.37%)
Oct 31, 2014 35.63 35.90 35.55 35.86 54,799 +0.45(+1.27%)
Oct 30, 2014 34.98 35.48 34.98 35.41 27,763 +0.22(+0.63%)
Oct 29, 2014 35.60 35.71 35.11 35.19 57,721 -0.38(-1.07%)
Oct 28, 2014 35.50 35.57 35.38 35.57 58,198 +0.45(+1.28%)
Oct 27, 2014 34.93 35.22 35.31 35.12 32,424 -0.19(-0.54%)
Oct 24, 2014 35.29 35.32 35.17 35.31 30,368 +0.09(+0.24%)
Oct 23, 2014 35.17 35.36 35.06 35.23 51,737 +0.52(+1.51%)
Oct 22, 2014 35.00 35.13 34.70 34.70 325,715 -0.45(-1.28%)
Oct 21, 2014 34.93 35.22 34.85 35.15 63,453 +0.47(+1.36%)
Oct 20, 2014 34.41 34.70 34.40 34.68 152,720 +0.06(+0.17%)
Oct 17, 2014 34.47 34.76 34.37 34.62 81,595 +0.73(+2.15%)
Oct 16, 2014 33.33 34.11 33.24 33.89 92,312 -0.40(-1.17%)
Oct 15, 2014 34.24 34.40 33.56 34.29 248,537 -0.25(-0.72%)
Oct 14, 2014 34.71 34.84 34.50 34.54 60,435 -0.01(-0.03%)
Oct 13, 2014 34.94 35.06 34.55 34.55 49,163 +0.05(+0.14%)
Oct 10, 2014 34.85 34.98 34.48 34.50 79,254 -0.49(-1.40%)
Oct 09, 2014 35.63 35.69 34.95 34.99 83,498 -1.00(-2.78%)
Oct 08, 2014 35.45 36.04 35.35 35.99 78,972 +0.60(+1.70%)
Oct 07, 2014 35.72 35.79 35.37 35.39 89,094 -0.73(-2.01%)
Oct 06, 2014 36.01 36.16 35.86 36.12 82,878 +0.24(+0.66%)
Oct 03, 2014 35.74 35.92 35.64 35.88 411,712 -0.10(-0.29%)
Oct 02, 2014 36.28 36.28 35.69 35.98 100,842 -0.41(-1.12%)
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.