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 27, 2004 34.75 34.84 34.51 34.68 111,800 -0.02(-0.06%)
Feb 26, 2004 34.31 34.70 34.31 34.70 119,300 -0.11(-0.32%)
Feb 25, 2004 34.91 34.91 34.63 34.81 4,300 -0.33(-0.94%)
Feb 24, 2004 34.80 35.15 34.80 35.14 42,800 +0.11(+0.31%)
Feb 23, 2004 35.04 35.08 34.89 35.03 123,400 +0.11(+0.32%)
Feb 20, 2004 35.32 35.32 34.85 34.92 143,600 -0.39(-1.10%)
Feb 19, 2004 35.28 35.31 35.17 35.31 7,500 +0.44(+1.26%)
Feb 18, 2004 35.28 35.28 34.87 34.87 1,700 -0.71(-2.00%)
Feb 17, 2004 35.52 35.58 35.32 35.58 25,700 +0.78(+2.24%)
Feb 13, 2004 35.14 35.14 34.64 34.80 19,700 -0.13(-0.37%)
Feb 12, 2004 34.97 34.98 34.93 34.93 6,400 -0.40(-1.13%)
Feb 11, 2004 34.73 35.33 34.65 35.33 27,800 +0.51(+1.46%)
Feb 10, 2004 34.74 34.90 34.74 34.82 5,500 +0.02(+0.06%)
Feb 09, 2004 34.67 34.86 34.67 34.80 5,500 +0.47(+1.37%)
Feb 06, 2004 34.24 34.33 34.24 34.33 200 +0.34(+1.00%)
Feb 05, 2004 34.12 34.12 33.99 33.99 4,300 +0.15(+0.44%)
Feb 04, 2004 33.82 33.97 33.82 33.84 7,600 +0.06(+0.18%)
Feb 03, 2004 33.97 33.98 33.78 33.78 18,300 -0.08(-0.24%)
Feb 02, 2004 33.67 33.86 33.53 33.86 68,800 +0.15(+0.44%)
Jan 30, 2004 33.63 33.71 33.63 33.71 500 -0.29(-0.85%)
Jan 29, 2004 34.01 34.06 33.71 34.00 3,000 -0.01(-0.03%)
Jan 28, 2004 34.70 34.80 34.01 34.01 17,000 -0.56(-1.62%)
Jan 27, 2004 34.63 34.68 34.57 34.57 5,900 -0.01(-0.03%)
Jan 26, 2004 34.58 34.58 34.36 34.58 23,100 -0.11(-0.32%)
Jan 23, 2004 34.87 34.87 34.69 34.69 1,000 -0.39(-1.11%)
Jan 22, 2004 35.05 35.10 35.05 35.08 1,400 +0.08(+0.23%)
Jan 21, 2004 34.69 35.00 34.52 35.00 24,000 +0.52(+1.51%)
Jan 20, 2004 34.54 34.56 34.15 34.48 121,300 +0.45(+1.32%)
Jan 16, 2004 33.99 34.03 33.90 34.03 1,600 -0.13(-0.38%)
Jan 15, 2004 34.40 34.42 34.15 34.16 2,200 -0.39(-1.13%)
Jan 14, 2004 34.37 34.55 34.30 34.55 2,200 +0.31(+0.91%)
Jan 13, 2004 34.65 34.65 34.20 34.24 10,300 -0.30(-0.87%)
Jan 12, 2004 34.65 34.65 34.44 34.54 10,000 -0.19(-0.55%)
Jan 09, 2004 34.50 34.73 34.50 34.73 4,500 -0.13(-0.37%)
Jan 08, 2004 34.70 34.83 34.70 34.86 8,300 +0.54(+1.57%)
Jan 07, 2004 34.24 34.35 34.21 34.32 9,300 -0.44(-1.27%)
Jan 06, 2004 34.60 34.76 34.46 34.76 49,600 +0.32(+0.93%)
Jan 05, 2004 34.22 34.44 34.22 34.44 5,100 +0.58(+1.71%)
Jan 02, 2004 34.10 34.10 33.86 33.86 51,000 -0.12(-0.35%)
Dec 31, 2003 33.70 33.98 33.70 33.98 21,100 +0.54(+1.61%)
Dec 30, 2003 33.40 33.44 33.34 33.44 6,200 +0.04(+0.12%)
Dec 29, 2003 33.20 33.40 33.25 33.40 5,700 +0.20(+0.60%)
Dec 26, 2003 33.24 33.25 33.20 33.20 5,200 +0.35(+1.07%)
Dec 24, 2003 32.82 32.85 32.82 32.85 900 +0.03(+0.09%)
Dec 23, 2003 32.82 32.82 32.82 32.82 1,000 +0.07(+0.21%)
Dec 22, 2003 32.68 32.74 32.74 32.75 2,500 +0.07(+0.21%)
Dec 19, 2003 32.77 32.77 32.68 32.68 68,300 -0.17(-0.52%)
Dec 18, 2003 32.56 32.85 32.56 32.85 3,900 +0.62(+1.92%)
Dec 17, 2003 32.20 32.23 32.20 32.23 28,900 +0.00(+0.00%)
Dec 16, 2003 32.01 32.23 32.01 32.23 9,100 -0.09(-0.28%)
Dec 15, 2003 32.32 32.32 32.32 32.32 800 +0.24(+0.75%)
Dec 12, 2003 31.95 32.08 31.95 32.08 30,900 +0.33(+1.04%)
Dec 11, 2003 31.75 31.75 31.75 31.75 300 +0.01(+0.03%)
Dec 10, 2003 31.67 31.74 31.67 31.74 10,000 +0.16(+0.51%)
Dec 09, 2003 31.58 31.58 31.58 31.58 0 +0.00(+0.00%)
Dec 08, 2003 31.58 31.58 31.58 31.58 100 +0.03(+0.10%)
Dec 05, 2003 31.66 31.66 31.66 31.55 0 -0.08(-0.25%)
Dec 04, 2003 31.63 31.63 31.63 31.63 100 +0.05(+0.16%)
Dec 03, 2003 31.58 31.58 31.58 31.58 0 +0.00(+0.00%)
Dec 02, 2003 31.45 31.58 31.58 31.58 23,600 +0.13(+0.41%)
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.