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, 2005 38.75 38.80 38.41 38.55 157,400 -0.15(-0.39%)
Feb 25, 2005 38.46 38.77 38.46 38.70 3,500 +0.25(+0.65%)
Feb 24, 2005 38.48 38.48 38.22 38.45 2,800 +0.16(+0.42%)
Feb 23, 2005 38.35 38.35 38.24 38.29 1,000 -0.15(-0.39%)
Feb 22, 2005 38.58 38.67 38.44 38.44 156,800 +0.09(+0.23%)
Feb 18, 2005 38.26 38.35 38.17 38.35 26,600 +0.14(+0.37%)
Feb 17, 2005 38.28 38.31 38.19 38.21 7,100 -0.04(-0.10%)
Feb 16, 2005 38.20 38.25 37.90 38.25 19,500 +0.01(+0.03%)
Feb 15, 2005 38.16 38.24 38.16 38.24 200 +0.10(+0.26%)
Feb 14, 2005 37.96 38.17 37.96 38.14 16,000 +0.39(+1.03%)
Feb 11, 2005 37.54 37.82 37.53 37.75 9,100 +0.28(+0.75%)
Feb 10, 2005 37.44 37.47 37.44 37.47 1,400 +0.36(+0.97%)
Feb 09, 2005 37.30 37.30 37.01 37.11 3,800 -0.03(-0.08%)
Feb 08, 2005 37.07 37.17 37.05 37.14 1,900 +0.07(+0.19%)
Feb 07, 2005 37.34 37.34 36.88 37.07 7,200 -0.21(-0.56%)
Feb 04, 2005 37.28 37.38 37.28 37.28 6,200 +0.15(+0.40%)
Feb 03, 2005 37.03 37.13 37.03 37.13 1,500 -0.23(-0.62%)
Feb 02, 2005 37.39 37.39 37.30 37.36 3,900 +0.07(+0.19%)
Feb 01, 2005 36.96 37.29 36.95 37.29 52,200 +0.42(+1.14%)
Jan 31, 2005 36.90 36.94 36.87 36.87 700 +0.17(+0.46%)
Jan 28, 2005 36.75 36.75 36.65 36.70 6,300 -0.12(-0.33%)
Jan 27, 2005 36.76 36.82 36.76 36.82 900 +0.05(+0.14%)
Jan 26, 2005 36.72 36.77 36.72 36.77 300 +0.27(+0.74%)
Jan 25, 2005 36.50 36.50 36.50 36.50 100 +0.06(+0.16%)
Jan 24, 2005 36.36 36.44 36.36 36.44 1,400 +0.13(+0.36%)
Jan 21, 2005 36.30 36.34 36.24 36.31 5,600 +0.11(+0.30%)
Jan 20, 2005 36.15 36.25 36.15 36.20 1,200 -0.33(-0.90%)
Jan 19, 2005 36.68 36.68 36.53 36.53 4,000 -0.10(-0.27%)
Jan 18, 2005 36.48 36.63 36.43 36.63 900 -0.05(-0.14%)
Jan 14, 2005 36.66 36.68 36.56 36.68 1,400 +0.07(+0.19%)
Jan 13, 2005 36.68 36.79 36.61 36.61 3,000 -0.30(-0.81%)
Jan 12, 2005 36.95 36.95 36.81 36.91 11,500 +0.09(+0.24%)
Jan 11, 2005 36.99 37.00 36.79 36.82 1,700 -0.17(-0.46%)
Jan 10, 2005 37.11 37.11 36.99 36.99 1,000 +0.02(+0.05%)
Jan 07, 2005 37.40 37.40 36.97 36.97 2,200 -0.08(-0.22%)
Jan 06, 2005 36.96 37.15 36.96 37.05 800 -0.03(-0.08%)
Jan 05, 2005 37.01 37.24 37.01 37.08 4,600 +0.06(+0.16%)
Jan 04, 2005 37.60 37.60 37.02 37.02 10,900 -0.69(-1.83%)
Jan 03, 2005 37.70 37.87 37.70 37.71 3,600 -0.01(-0.03%)
Dec 31, 2004 37.88 37.88 37.72 37.72 300 -0.26(-0.68%)
Dec 30, 2004 38.08 38.08 37.98 37.98 500 +0.13(+0.34%)
Dec 29, 2004 37.85 37.90 37.77 37.85 4,400 -0.17(-0.45%)
Dec 28, 2004 38.05 38.05 38.00 38.02 2,500 +0.02(+0.05%)
Dec 27, 2004 37.85 38.00 37.80 38.00 1,600 +0.30(+0.80%)
Dec 23, 2004 37.64 37.70 37.51 37.70 1,800 +0.45(+1.21%)
Dec 22, 2004 37.20 37.40 37.20 37.25 3,200 +0.05(+0.13%)
Dec 21, 2004 37.06 37.21 36.98 37.20 1,400 +0.08(+0.22%)
Dec 20, 2004 37.45 37.45 37.12 37.12 28,200 +0.31(+0.84%)
Dec 17, 2004 36.89 36.91 36.81 36.81 1,300 -0.23(-0.62%)
Dec 16, 2004 37.35 37.35 37.00 37.04 2,400 -0.49(-1.31%)
Dec 15, 2004 37.63 37.63 37.47 37.53 3,300 +0.19(+0.51%)
Dec 14, 2004 37.05 37.37 37.05 37.34 1,500 +0.13(+0.35%)
Dec 13, 2004 37.01 37.21 37.01 37.21 2,400 +0.47(+1.28%)
Dec 10, 2004 36.79 36.81 36.73 36.74 1,900 -0.28(-0.76%)
Dec 09, 2004 36.94 37.02 36.94 37.02 1,900 -0.07(-0.19%)
Dec 08, 2004 37.04 37.09 36.90 37.09 900 -0.16(-0.43%)
Dec 07, 2004 37.46 37.49 37.25 37.25 1,800 -0.10(-0.27%)
Dec 06, 2004 37.39 37.39 37.35 37.35 900 -0.10(-0.27%)
Dec 03, 2004 37.45 37.45 37.32 37.45 3,000 +0.35(+0.94%)
Dec 02, 2004 37.35 37.35 37.10 37.10 6,200 -0.16(-0.43%)
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.