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 (%)
Feb 28, 2003 23.37 23.49 23.37 23.46 2,900 +0.44(+1.91%)
Feb 27, 2003 22.71 23.02 22.70 23.02 8,100 +0.16(+0.70%)
Feb 26, 2003 22.86 23.04 22.86 22.86 27,900 -0.39(-1.68%)
Feb 25, 2003 23.21 23.25 23.03 23.25 29,100 -0.45(-1.90%)
Feb 24, 2003 23.82 23.84 23.70 23.70 1,800 -0.42(-1.74%)
Feb 21, 2003 23.93 24.14 23.89 24.12 20,500 +0.31(+1.30%)
Feb 20, 2003 23.96 23.96 23.81 23.81 800 -0.31(-1.29%)
Feb 19, 2003 24.16 24.18 24.12 24.12 33,300 -0.22(-0.90%)
Feb 18, 2003 24.42 24.42 24.34 24.34 800 +0.30(+1.25%)
Feb 14, 2003 23.64 24.18 23.64 24.04 1,500 +0.55(+2.34%)
Feb 13, 2003 23.49 23.54 23.48 23.49 1,300 +0.05(+0.21%)
Feb 12, 2003 23.52 23.52 23.44 23.44 5,100 -0.36(-1.51%)
Feb 11, 2003 23.86 23.86 23.80 23.80 1,100 +0.39(+1.67%)
Feb 10, 2003 23.44 23.44 23.41 23.41 2,000 -0.09(-0.38%)
Feb 07, 2003 23.50 23.50 23.50 23.50 10,000 -0.97(-3.96%)
Feb 06, 2003 24.47 24.47 24.47 24.47 0 +0.00(+0.00%)
Feb 05, 2003 24.43 24.47 24.43 24.47 4,000 -0.16(-0.65%)
Feb 03, 2003 24.58 24.63 24.58 24.63 4,000 +0.99(+4.19%)
Jan 30, 2003 23.64 23.64 23.64 23.64 0 +0.00(+0.00%)
Jan 29, 2003 23.41 23.64 23.41 23.64 2,000 -0.46(-1.91%)
Jan 24, 2003 24.10 24.10 24.10 24.10 11,000 -0.24(-0.99%)
Jan 23, 2003 24.34 24.34 24.34 24.34 10,000 -2.14(-8.08%)
Jan 22, 2003 26.48 26.48 26.48 26.48 0 +0.00(+0.00%)
Jan 21, 2003 26.48 26.48 26.48 26.48 0 +0.00(+0.00%)
Jan 17, 2003 26.48 26.48 26.48 26.48 0 +0.00(+0.00%)
Jan 16, 2003 26.48 26.48 26.48 26.48 0 +0.00(+0.00%)
Jan 15, 2003 26.48 26.48 26.48 26.48 0 +0.00(+0.00%)
Jan 14, 2003 26.42 26.48 26.42 26.48 10,700 +0.44(+1.69%)
Jan 13, 2003 26.04 26.04 26.04 26.04 0 +0.00(+0.00%)
Jan 10, 2003 26.04 26.04 26.04 26.04 0 +0.00(+0.00%)
Jan 09, 2003 26.04 26.04 26.04 26.04 0 +0.00(+0.00%)
Jan 08, 2003 26.04 26.04 26.04 26.04 0 +0.00(+0.00%)
Jan 07, 2003 26.04 26.04 26.04 26.04 0 +0.00(+0.00%)
Jan 02, 2003 25.88 26.04 25.88 26.04 2,000 +1.24(+5.00%)
Dec 31, 2002 24.80 24.80 24.80 24.80 0 +0.00(+0.00%)
Dec 27, 2002 24.70 24.80 24.70 24.80 2,000 -0.86(-3.35%)
Dec 26, 2002 25.68 25.68 25.66 25.66 2,000 +0.22(+0.86%)
Dec 24, 2002 25.44 25.44 25.44 25.44 0 +0.00(+0.00%)
Dec 23, 2002 25.44 25.44 25.44 25.44 0 +0.00(+0.00%)
Dec 20, 2002 25.26 25.50 25.26 25.44 19,000 +0.61(+2.46%)
Dec 19, 2002 25.02 25.02 24.80 24.83 16,000 -0.33(-1.31%)
Dec 18, 2002 25.16 25.16 25.16 25.16 1,000 -0.74(-2.86%)
Dec 17, 2002 25.90 25.90 25.90 25.90 0 +0.00(+0.00%)
Dec 16, 2002 25.89 25.90 25.89 25.90 11,200 +0.57(+2.25%)
Dec 13, 2002 25.33 25.33 25.33 25.33 0 +0.00(+0.00%)
Dec 12, 2002 25.33 25.33 25.33 25.33 8,000 -0.09(-0.35%)
Dec 11, 2002 25.32 25.50 25.32 25.42 5,000 +0.12(+0.47%)
Dec 10, 2002 25.17 25.30 25.12 25.30 16,000 +0.35(+1.40%)
Dec 09, 2002 25.05 25.05 24.95 24.95 25,000 -1.10(-4.22%)
Dec 06, 2002 26.05 26.05 26.05 26.05 0 +0.00(+0.00%)
Dec 05, 2002 26.05 26.05 26.05 26.05 0 +0.00(+0.00%)
Dec 04, 2002 25.93 26.05 25.87 26.05 23,000 -0.52(-1.96%)
Dec 03, 2002 26.57 26.57 26.57 26.57 0 +0.00(+0.00%)
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.