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, 2014 39.83 40.04 39.68 39.78 58,954 +0.09(+0.23%)
Feb 27, 2014 39.46 39.74 39.43 39.69 41,958 +0.14(+0.37%)
Feb 26, 2014 39.58 39.60 39.42 39.55 18,698 -0.11(-0.29%)
Feb 25, 2014 39.80 39.89 39.53 39.66 69,420 -0.15(-0.38%)
Feb 24, 2014 39.59 39.94 39.48 39.81 33,121 +0.33(+0.84%)
Feb 21, 2014 39.55 39.66 39.48 39.48 39,163 +0.04(+0.10%)
Feb 20, 2014 39.24 39.47 39.15 39.44 20,680 +0.27(+0.69%)
Feb 19, 2014 39.30 39.49 39.15 39.17 164,552 -0.28(-0.71%)
Feb 18, 2014 39.34 39.45 39.25 39.45 34,735 +0.36(+0.92%)
Feb 14, 2014 38.90 39.09 39.09 39.09 30,200 +0.19(+0.49%)
Feb 13, 2014 38.41 38.91 38.39 38.90 28,381 +0.28(+0.73%)
Feb 12, 2014 38.51 38.62 38.50 38.62 35,706 +0.19(+0.49%)
Feb 11, 2014 38.06 38.55 38.06 38.43 303,455 +0.46(+1.21%)
Feb 10, 2014 37.90 37.99 37.87 37.97 25,924 -0.15(-0.39%)
Feb 07, 2014 37.76 38.12 37.72 38.12 17,885 +0.47(+1.25%)
Feb 06, 2014 37.32 37.65 37.30 37.65 33,886 +0.70(+1.89%)
Feb 05, 2014 36.87 37.02 36.79 36.95 63,387 +0.07(+0.19%)
Feb 04, 2014 36.79 36.93 36.74 36.88 74,377 +0.28(+0.77%)
Feb 03, 2014 37.30 37.73 36.58 36.60 229,363 -0.87(-2.32%)
Jan 31, 2014 37.12 37.54 37.09 37.47 70,972 -0.39(-1.03%)
Jan 30, 2014 37.82 37.89 37.62 37.86 53,490 +0.23(+0.61%)
Jan 29, 2014 37.59 37.77 37.44 37.63 61,448 -0.51(-1.34%)
Jan 28, 2014 38.04 38.16 37.98 38.14 131,174 +0.33(+0.88%)
Jan 27, 2014 38.08 38.09 37.64 37.81 221,657 -0.32(-0.84%)
Jan 24, 2014 38.70 38.70 38.11 38.13 294,804 -1.23(-3.12%)
Jan 23, 2014 39.44 39.44 39.17 39.36 192,983 -0.03(-0.08%)
Jan 22, 2014 39.41 39.42 39.27 39.39 98,518 -0.04(-0.10%)
Jan 21, 2014 39.54 39.54 39.27 39.43 103,629 +0.27(+0.69%)
Jan 17, 2014 39.28 39.16 39.16 39.16 80,500 -0.20(-0.51%)
Jan 16, 2014 39.32 39.38 39.14 39.36 120,316 +0.06(+0.15%)
Jan 15, 2014 39.11 39.33 39.05 39.30 62,023 +0.19(+0.49%)
Jan 14, 2014 38.89 39.14 38.76 39.11 91,165 +0.45(+1.16%)
Jan 13, 2014 38.71 38.90 38.62 38.66 844,675 -0.35(-0.89%)
Jan 10, 2014 38.87 39.02 38.83 39.01 48,869 +0.33(+0.86%)
Jan 09, 2014 38.70 38.72 38.40 38.68 41,976 +0.01(+0.01%)
Jan 08, 2014 38.74 38.79 38.66 38.67 41,166 -0.10(-0.26%)
Jan 07, 2014 38.67 38.81 38.67 38.77 35,486 +0.32(+0.83%)
Jan 06, 2014 38.53 38.56 38.40 38.45 33,631 +0.00(+0.00%)
Jan 03, 2014 38.43 38.55 38.41 38.45 36,736 +0.04(+0.10%)
Jan 02, 2014 38.60 38.60 38.25 38.41 61,722 -0.92(-2.34%)
Dec 31, 2013 39.24 39.33 39.33 39.33 52,900 +0.18(+0.46%)
Dec 30, 2013 39.05 39.23 38.98 39.15 165,052 +0.10(+0.25%)
Dec 27, 2013 39.05 39.17 38.94 39.05 43,713 +0.23(+0.60%)
Dec 26, 2013 38.79 39.00 38.75 38.82 45,597 -0.18(-0.46%)
Dec 24, 2013 38.38 39.00 38.38 39.00 17,472 +0.58(+1.51%)
Dec 23, 2013 38.28 38.44 38.21 38.42 56,392 +0.38(+1.00%)
Dec 20, 2013 37.96 38.08 37.95 38.04 35,408 -0.01(-0.03%)
Dec 19, 2013 37.79 38.08 37.76 38.05 27,993 +0.19(+0.50%)
Dec 18, 2013 37.57 37.90 37.19 37.86 117,943 +0.53(+1.42%)
Dec 17, 2013 37.41 37.41 37.22 37.33 80,901 -0.23(-0.61%)
Dec 16, 2013 37.49 37.64 37.43 37.56 58,871 +0.49(+1.32%)
Dec 13, 2013 37.12 37.15 36.90 37.07 61,882 -0.04(-0.11%)
Dec 12, 2013 37.27 37.30 37.03 37.11 51,370 -0.37(-0.98%)
Dec 11, 2013 37.87 37.87 37.43 37.48 52,467 -0.33(-0.87%)
Dec 10, 2013 37.85 37.90 37.72 37.81 214,788 -0.18(-0.48%)
Dec 09, 2013 37.94 38.03 37.86 37.99 33,592 +0.01(+0.03%)
Dec 06, 2013 37.78 38.00 37.78 37.98 91,335 +0.54(+1.44%)
Dec 05, 2013 37.58 37.58 37.41 37.44 17,009 -0.15(-0.40%)
Dec 04, 2013 37.38 37.64 37.33 37.59 56,638 -0.29(-0.77%)
Dec 03, 2013 37.98 38.04 37.77 37.88 21,723 -0.31(-0.81%)
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.