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 29, 2017 35.92 35.92 35.92 0 +0.00(+0.00%)
Dec 28, 2017 35.94 35.98 35.89 35.92 22,636 +0.10(+0.28%)
Dec 27, 2017 35.86 35.91 35.78 35.82 144,853 -0.04(-0.11%)
Dec 26, 2017 35.75 35.88 35.75 35.86 148,443 +0.09(+0.26%)
Dec 22, 2017 35.72 35.77 35.66 35.77 22,527 -0.04(-0.12%)
Dec 21, 2017 35.64 35.88 35.62 35.81 75,336 +0.20(+0.57%)
Dec 20, 2017 35.76 35.76 35.57 35.61 27,722 -0.17(-0.48%)
Dec 19, 2017 35.88 35.88 35.70 35.78 12,954 -0.07(-0.20%)
Dec 18, 2017 35.83 35.97 35.83 35.85 20,329 +0.39(+1.10%)
Dec 15, 2017 35.40 35.53 35.38 35.46 23,410 -0.13(-0.37%)
Dec 14, 2017 35.80 35.88 35.59 35.59 23,664 -0.26(-0.73%)
Dec 13, 2017 35.76 35.90 35.71 35.85 22,515 +0.12(+0.34%)
Dec 12, 2017 35.64 35.76 35.64 35.73 17,257 +0.10(+0.28%)
Dec 11, 2017 35.59 35.66 35.59 35.63 23,824 +0.06(+0.17%)
Dec 08, 2017 35.50 35.59 35.44 35.57 74,912 +0.22(+0.62%)
Dec 07, 2017 35.27 35.42 35.27 35.35 22,236 -0.01(-0.03%)
Dec 06, 2017 35.30 35.39 35.30 35.36 14,398 +0.06(+0.17%)
Dec 05, 2017 35.46 35.47 35.28 35.30 66,957 -0.20(-0.57%)
Dec 04, 2017 35.75 35.75 35.50 35.50 202,695 -0.12(-0.33%)
Dec 01, 2017 35.56 35.64 35.54 35.62 116,016 -0.07(-0.20%)
Nov 30, 2017 35.88 35.90 35.64 35.69 25,243 -0.02(-0.06%)
Nov 29, 2017 36.00 36.00 35.63 35.71 435,173 -0.30(-0.83%)
Nov 28, 2017 35.82 36.03 35.75 36.01 436,106 +0.36(+1.01%)
Nov 27, 2017 35.90 35.90 35.63 35.65 22,029 -0.21(-0.59%)
Nov 24, 2017 35.85 35.90 35.80 35.86 11,626 +0.36(+1.01%)
Nov 22, 2017 35.59 35.61 35.39 35.50 12,197 +0.14(+0.40%)
Nov 21, 2017 35.34 35.42 35.34 35.36 16,614 +0.23(+0.65%)
Nov 20, 2017 35.20 35.25 35.12 35.13 87,960 +0.06(+0.16%)
Nov 17, 2017 35.06 35.10 35.02 35.07 35,913 -0.02(-0.04%)
Nov 16, 2017 35.11 35.15 35.05 35.09 33,357 +0.10(+0.29%)
Nov 15, 2017 34.92 35.03 34.85 34.99 86,195 -0.07(-0.20%)
Nov 14, 2017 34.98 35.10 34.94 35.06 18,281 +0.05(+0.15%)
Nov 13, 2017 34.91 35.03 34.72 35.01 26,525 -0.13(-0.38%)
Nov 10, 2017 35.16 35.18 35.05 35.14 123,652 -0.14(-0.40%)
Nov 09, 2017 35.19 35.28 35.03 35.28 162,643 -0.13(-0.37%)
Nov 08, 2017 35.31 35.46 35.31 35.41 13,338 +0.02(+0.06%)
Nov 07, 2017 35.51 35.52 35.26 35.39 19,968 -0.27(-0.77%)
Nov 06, 2017 35.52 35.67 35.52 35.66 15,350 +0.01(+0.04%)
Nov 03, 2017 35.63 35.65 35.52 35.65 9,609 -0.06(-0.17%)
Nov 02, 2017 35.60 35.71 35.54 35.71 18,603 +0.12(+0.34%)
Nov 01, 2017 35.71 35.77 35.59 35.59 38,167 -0.03(-0.08%)
Oct 31, 2017 35.53 35.63 35.50 35.62 22,832 +0.26(+0.74%)
Oct 30, 2017 35.40 35.26 35.36 84,340 +0.16(+0.45%)
Oct 27, 2017 35.20 35.28 35.10 35.20 15,869 -0.04(-0.11%)
Oct 26, 2017 35.34 35.35 35.24 35.24 17,966 -0.10(-0.28%)
Oct 25, 2017 35.49 35.49 35.20 35.34 37,143 -0.06(-0.17%)
Oct 24, 2017 35.43 35.45 35.37 35.40 37,967 -0.04(-0.11%)
Oct 23, 2017 35.57 35.58 35.44 35.44 17,772 -0.11(-0.32%)
Oct 20, 2017 35.63 35.63 35.51 35.55 22,992 -0.15(-0.43%)
Oct 19, 2017 35.69 35.81 35.66 35.70 42,281 -0.08(-0.22%)
Oct 18, 2017 35.80 35.87 35.71 35.78 23,729 +0.06(+0.17%)
Oct 17, 2017 35.73 35.75 35.64 35.72 36,940 -0.09(-0.25%)
Oct 16, 2017 35.85 35.89 35.78 35.81 15,783 -0.03(-0.08%)
Oct 13, 2017 35.94 35.95 35.83 35.84 21,029 +0.02(+0.06%)
Oct 12, 2017 35.76 35.88 35.74 35.82 30,985 -0.06(-0.17%)
Oct 11, 2017 35.78 35.88 35.77 35.88 12,637 +0.09(+0.25%)
Oct 10, 2017 35.63 35.81 35.63 35.79 917,733 +0.31(+0.88%)
Oct 09, 2017 35.50 35.56 35.45 35.48 16,934 -0.02(-0.06%)
Oct 06, 2017 35.37 35.50 35.32 35.50 18,343 +0.03(+0.08%)
Oct 05, 2017 35.41 35.50 35.38 35.47 25,047 -0.01(-0.03%)
Oct 04, 2017 35.56 35.56 35.47 35.48 27,388 -0.10(-0.28%)
Oct 03, 2017 35.50 35.59 35.50 35.58 21,876 +0.13(+0.37%)
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.