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, 2011 36.47 36.62 36.41 36.53 5,640 +0.12(+0.33%)
Feb 25, 2011 36.16 36.41 36.16 36.41 9,440 +0.44(+1.22%)
Feb 24, 2011 36.15 36.19 35.66 35.97 12,028 -0.06(-0.17%)
Feb 23, 2011 36.19 36.19 35.97 36.03 550 +0.20(+0.56%)
Feb 22, 2011 36.20 36.21 35.83 35.83 7,273 -1.01(-2.74%)
Feb 18, 2011 36.70 36.96 36.67 36.84 8,134 -0.01(-0.03%)
Feb 17, 2011 36.61 36.93 36.60 36.85 2,250 +0.25(+0.68%)
Feb 16, 2011 36.23 36.72 36.23 36.60 9,917 +0.41(+1.13%)
Feb 15, 2011 36.19 36.19 36.19 36.19 2,000 +0.16(+0.44%)
Feb 14, 2011 35.91 36.12 35.89 36.03 18,138 -0.09(-0.26%)
Feb 11, 2011 35.80 36.12 35.80 36.12 3,948 +0.05(+0.12%)
Feb 10, 2011 35.98 36.15 35.74 36.08 6,257 -0.37(-1.02%)
Feb 09, 2011 36.41 36.81 36.30 36.45 20,131 +0.06(+0.16%)
Feb 08, 2011 36.29 36.56 36.17 36.39 12,825 +0.10(+0.28%)
Feb 07, 2011 36.23 36.55 35.94 36.29 76,278 +0.17(+0.48%)
Feb 04, 2011 35.95 36.26 35.95 36.12 5,650 -0.24(-0.66%)
Feb 03, 2011 36.15 36.37 36.15 36.35 2,309 -0.04(-0.10%)
Feb 02, 2011 36.46 36.55 36.37 36.39 3,830 -0.09(-0.26%)
Feb 01, 2011 36.13 36.56 36.13 36.48 11,262 +0.80(+2.25%)
Jan 31, 2011 35.57 35.70 35.56 35.68 2,710 +0.55(+1.56%)
Jan 28, 2011 35.76 35.76 35.13 35.13 1,180 -1.07(-2.96%)
Jan 27, 2011 36.05 36.20 36.05 36.20 2,976 +0.23(+0.64%)
Jan 26, 2011 35.94 36.20 35.83 35.97 9,649 +0.26(+0.73%)
Jan 25, 2011 35.73 35.73 35.44 35.71 4,657 -0.35(-0.97%)
Jan 24, 2011 35.68 36.11 35.68 36.06 10,938 +0.38(+1.06%)
Jan 21, 2011 35.71 35.78 35.32 35.68 13,920 +0.53(+1.51%)
Jan 20, 2011 34.93 35.15 34.75 35.15 12,330 -0.03(-0.09%)
Jan 19, 2011 35.46 35.46 35.15 35.18 850 -0.17(-0.48%)
Jan 18, 2011 35.32 35.59 35.32 35.35 8,835 +0.28(+0.80%)
Jan 14, 2011 34.79 35.07 34.79 35.07 605 +0.38(+1.09%)
Jan 13, 2011 34.81 35.00 34.68 34.69 1,824 +0.12(+0.35%)
Jan 12, 2011 34.06 34.62 34.06 34.57 1,965 +1.06(+3.16%)
Jan 11, 2011 33.44 33.51 33.31 33.51 2,675 +0.33(+0.99%)
Jan 10, 2011 33.07 33.18 33.07 33.18 400 -0.24(-0.72%)
Jan 07, 2011 33.40 33.60 33.30 33.42 1,167 -0.28(-0.82%)
Jan 06, 2011 34.14 34.14 33.53 33.70 1,487 -0.41(-1.21%)
Jan 05, 2011 33.78 34.11 33.70 34.11 1,550 -0.24(-0.70%)
Jan 04, 2011 34.48 34.48 34.35 34.35 2,420 +0.24(+0.71%)
Jan 03, 2011 34.09 34.47 34.06 34.11 2,601 +0.31(+0.91%)
Dec 31, 2010 33.85 34.10 33.80 33.80 5,515 +0.00(+0.00%)
Dec 30, 2010 33.85 33.90 33.54 33.80 3,834 -0.12(-0.35%)
Dec 29, 2010 33.84 33.93 33.84 33.92 1,716 +0.32(+0.95%)
Dec 28, 2010 33.92 33.92 33.57 33.60 2,798 -0.14(-0.41%)
Dec 27, 2010 33.58 33.74 33.58 33.74 9,303 -0.14(-0.41%)
Dec 23, 2010 33.74 33.88 33.74 33.88 1,014 +0.05(+0.15%)
Dec 22, 2010 33.75 33.83 33.75 33.83 800 +0.03(+0.09%)
Dec 21, 2010 33.86 33.95 33.79 33.80 3,589 +0.29(+0.87%)
Dec 20, 2010 33.77 33.80 33.51 33.51 1,856 +0.04(+0.12%)
Dec 17, 2010 33.37 33.61 33.36 33.47 3,816 -0.83(-2.42%)
Dec 16, 2010 34.12 34.30 34.12 34.30 2,356 +0.12(+0.36%)
Dec 15, 2010 34.47 34.56 34.05 34.18 2,935 -0.52(-1.50%)
Dec 14, 2010 34.54 34.71 34.54 34.70 1,300 +0.05(+0.16%)
Dec 13, 2010 34.65 34.65 34.52 34.65 7,716 +0.58(+1.69%)
Dec 10, 2010 34.03 34.12 33.93 34.07 1,595 +0.17(+0.50%)
Dec 08, 2010 33.81 33.90 33.90 33.90 5,600 -0.03(-0.09%)
Dec 07, 2010 34.02 34.04 33.82 33.93 2,574 +0.23(+0.68%)
Dec 06, 2010 33.43 33.70 33.43 33.70 211 -0.07(-0.21%)
Dec 03, 2010 33.57 33.78 33.57 33.77 2,358 +0.16(+0.48%)
Dec 02, 2010 32.79 33.61 32.79 33.61 4,660 +0.76(+2.31%)
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.