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, 2015 31.91 31.82 31.82 31.82 68,000 -0.41(-1.27%)
Dec 30, 2015 32.32 32.34 32.16 32.23 79,551 -0.23(-0.71%)
Dec 29, 2015 32.29 32.49 32.26 32.46 60,091 +0.34(+1.06%)
Dec 28, 2015 32.25 32.25 32.03 32.12 63,667 -0.20(-0.62%)
Dec 24, 2015 32.20 32.32 32.32 32.32 10,200 +0.12(+0.37%)
Dec 23, 2015 31.90 32.24 31.90 32.20 58,983 +0.65(+2.06%)
Dec 22, 2015 31.48 31.59 31.35 31.55 45,967 +0.18(+0.57%)
Dec 21, 2015 31.64 31.71 31.22 31.37 35,866 +0.04(+0.13%)
Dec 18, 2015 31.56 31.58 31.33 31.33 34,850 -0.51(-1.60%)
Dec 17, 2015 32.18 32.18 31.84 31.84 32,006 -0.37(-1.15%)
Dec 16, 2015 32.00 32.34 31.61 32.21 46,125 +0.54(+1.71%)
Dec 15, 2015 31.70 31.83 31.61 31.67 134,662 +0.26(+0.83%)
Dec 14, 2015 31.50 31.52 31.07 31.41 52,893 -0.05(-0.16%)
Dec 11, 2015 31.69 31.69 31.44 31.46 32,622 -0.58(-1.80%)
Dec 10, 2015 32.16 32.26 32.02 32.04 21,244 -0.08(-0.26%)
Dec 09, 2015 32.21 32.45 31.91 32.12 29,573 -0.01(-0.03%)
Dec 08, 2015 32.15 32.25 32.06 32.13 48,004 -0.50(-1.53%)
Dec 07, 2015 32.71 32.72 32.56 32.63 16,160 -0.26(-0.79%)
Dec 04, 2015 32.48 32.90 32.48 32.89 19,541 +0.30(+0.92%)
Dec 03, 2015 33.05 33.05 32.46 32.59 41,464 -0.28(-0.86%)
Dec 02, 2015 33.07 33.20 32.81 32.87 16,349 -0.40(-1.20%)
Dec 01, 2015 33.15 33.28 33.03 33.27 53,225 +0.27(+0.82%)
Nov 30, 2015 33.12 33.14 32.95 33.00 35,400 -0.04(-0.12%)
Nov 27, 2015 33.11 33.13 33.03 33.04 7,208 +0.08(+0.24%)
Nov 25, 2015 32.94 32.96 32.96 32.96 39,500 +0.18(+0.55%)
Nov 24, 2015 32.54 32.85 32.51 32.78 32,310 -0.01(-0.03%)
Nov 23, 2015 33.00 33.05 32.73 32.79 26,269 -0.30(-0.91%)
Nov 20, 2015 33.34 33.38 33.07 33.09 31,515 -0.19(-0.57%)
Nov 19, 2015 33.31 33.40 33.26 33.28 25,055 +0.13(+0.39%)
Nov 18, 2015 32.94 33.15 32.90 33.15 15,804 +0.30(+0.92%)
Nov 17, 2015 32.89 33.02 32.76 32.85 22,605 +0.23(+0.71%)
Nov 16, 2015 32.25 32.66 32.25 32.62 44,549 +0.32(+0.99%)
Nov 13, 2015 32.31 32.47 32.19 32.30 41,371 -0.31(-0.96%)
Nov 12, 2015 32.66 32.84 32.61 32.61 186,183 -0.42(-1.26%)
Nov 11, 2015 33.19 33.19 32.99 33.03 37,854 +0.18(+0.55%)
Nov 10, 2015 32.74 32.90 32.72 32.85 13,992 -0.14(-0.42%)
Nov 09, 2015 33.12 33.12 32.82 32.99 9,845 -0.29(-0.87%)
Nov 06, 2015 33.23 33.33 33.09 33.28 22,170 -0.28(-0.85%)
Nov 05, 2015 33.75 33.75 33.48 33.56 23,373 -0.07(-0.19%)
Nov 04, 2015 33.92 33.95 33.53 33.63 305,493 -0.17(-0.50%)
Nov 03, 2015 33.56 33.90 33.52 33.80 20,254 -0.04(-0.12%)
Nov 02, 2015 33.77 33.88 33.72 33.84 26,301 +0.29(+0.86%)
Oct 30, 2015 33.61 33.76 33.53 33.55 56,689 -0.05(-0.15%)
Oct 29, 2015 33.43 33.62 33.43 33.60 11,822 -0.23(-0.68%)
Oct 28, 2015 33.80 34.00 33.53 33.83 20,193 +0.33(+0.99%)
Oct 27, 2015 33.52 33.63 33.45 33.50 22,761 -0.31(-0.92%)
Oct 26, 2015 33.87 33.90 33.80 33.81 13,987 -0.12(-0.35%)
Oct 23, 2015 33.97 34.03 33.82 33.93 23,058 +0.25(+0.74%)
Oct 22, 2015 33.44 33.83 33.44 33.68 59,146 +0.40(+1.21%)
Oct 21, 2015 33.53 33.53 33.28 33.28 17,140 -0.19(-0.57%)
Oct 20, 2015 33.53 33.56 33.42 33.47 26,162 -0.17(-0.51%)
Oct 19, 2015 33.67 33.73 33.56 33.64 17,091 -0.18(-0.53%)
Oct 16, 2015 33.64 33.84 33.63 33.82 351,178 +0.12(+0.36%)
Oct 15, 2015 33.40 33.71 33.38 33.70 22,908 +0.50(+1.51%)
Oct 14, 2015 33.13 33.26 33.06 33.20 29,880 +0.17(+0.52%)
Oct 13, 2015 33.00 33.24 33.00 33.03 28,240 -0.35(-1.05%)
Oct 12, 2015 33.38 33.47 33.34 33.38 24,563 -0.04(-0.12%)
Oct 09, 2015 33.45 33.53 33.32 33.42 25,872 -0.01(-0.03%)
Oct 08, 2015 32.94 33.44 32.94 33.43 21,349 +0.28(+0.84%)
Oct 07, 2015 33.16 33.26 32.89 33.15 23,190 +0.25(+0.76%)
Oct 06, 2015 32.82 33.02 32.76 32.90 28,982 +0.14(+0.43%)
Oct 05, 2015 32.60 32.81 32.55 32.76 123,045 +0.56(+1.74%)
Oct 02, 2015 31.55 32.20 31.48 32.20 31,586 +0.62(+1.96%)
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.