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, 2007 48.22 48.49 47.84 48.09 20,200 +0.61(+1.28%)
Feb 27, 2007 49.11 49.26 47.25 47.48 49,100 -2.57(-5.13%)
Feb 26, 2007 50.18 50.18 49.95 50.05 10,700 +0.13(+0.26%)
Feb 23, 2007 49.73 49.92 49.73 49.92 1,900 +0.11(+0.22%)
Feb 22, 2007 49.60 49.81 49.60 49.81 6,200 +0.25(+0.50%)
Feb 21, 2007 49.50 49.60 49.40 49.56 3,900 -0.50(-1.00%)
Feb 20, 2007 49.72 50.06 49.62 50.06 13,400 +0.30(+0.60%)
Feb 16, 2007 49.78 49.83 49.69 49.76 8,200 -0.23(-0.46%)
Feb 15, 2007 50.00 50.04 49.92 49.99 9,200 +0.00(+0.00%)
Feb 14, 2007 49.60 50.00 49.55 49.99 8,400 +0.60(+1.21%)
Feb 13, 2007 49.01 49.47 49.01 49.39 27,800 +0.57(+1.17%)
Feb 12, 2007 48.87 49.01 48.79 48.82 8,800 -0.21(-0.43%)
Feb 09, 2007 49.25 49.26 48.87 49.03 7,300 -0.36(-0.73%)
Feb 08, 2007 49.10 49.40 49.01 49.39 17,700 -0.11(-0.22%)
Feb 07, 2007 49.50 49.64 49.30 49.50 8,300 +0.18(+0.36%)
Feb 06, 2007 49.18 49.38 49.11 49.32 19,000 +0.33(+0.67%)
Feb 05, 2007 48.80 49.01 48.75 48.99 40,400 -0.25(-0.51%)
Feb 02, 2007 49.27 49.27 49.08 49.24 15,700 -0.09(-0.18%)
Feb 01, 2007 49.15 49.41 49.10 49.33 23,700 +0.38(+0.78%)
Jan 31, 2007 48.38 48.99 48.31 48.95 17,200 +0.22(+0.45%)
Jan 30, 2007 48.56 48.73 48.40 48.73 52,200 +0.41(+0.85%)
Jan 29, 2007 48.25 48.44 48.16 48.32 22,200 +0.03(+0.06%)
Jan 26, 2007 48.40 48.40 48.00 48.29 18,500 -0.01(-0.02%)
Jan 25, 2007 48.92 48.92 48.21 48.30 34,900 -0.48(-0.98%)
Jan 24, 2007 48.68 48.91 48.66 48.78 36,200 +0.28(+0.58%)
Jan 23, 2007 48.39 48.65 48.30 48.50 587,700 +0.39(+0.81%)
Jan 22, 2007 48.51 48.67 48.04 48.11 50,400 -0.46(-0.95%)
Jan 19, 2007 48.02 48.57 48.02 48.57 17,600 +0.53(+1.10%)
Jan 18, 2007 48.43 48.43 48.01 48.04 43,200 -0.08(-0.17%)
Jan 17, 2007 48.00 48.33 47.95 48.12 54,800 -0.11(-0.23%)
Jan 16, 2007 48.51 48.52 48.19 48.23 39,600 -0.08(-0.17%)
Jan 12, 2007 48.13 48.54 48.10 48.31 251,100 +0.36(+0.75%)
Jan 11, 2007 47.53 48.03 47.51 47.95 76,100 +0.56(+1.19%)
Jan 10, 2007 47.47 47.51 47.18 47.39 16,000 -0.48(-1.01%)
Jan 09, 2007 48.00 48.12 47.74 47.87 17,100 -0.23(-0.48%)
Jan 08, 2007 48.00 48.18 47.80 48.10 11,700 +0.19(+0.40%)
Jan 05, 2007 48.22 48.39 47.81 47.91 2,115,700 -0.89(-1.82%)
Jan 04, 2007 48.68 48.85 48.53 48.80 281,900 +0.11(+0.23%)
Jan 03, 2007 49.05 49.13 48.21 48.69 26,200 +0.35(+0.72%)
Dec 29, 2006 48.30 48.43 48.24 48.34 56,200 -0.17(-0.35%)
Dec 28, 2006 48.55 48.61 48.33 48.51 23,000 +0.10(+0.21%)
Dec 27, 2006 48.20 48.46 48.07 48.41 9,800 +0.44(+0.91%)
Dec 26, 2006 47.81 48.00 47.78 47.97 4,000 +0.23(+0.49%)
Dec 22, 2006 48.13 48.13 47.54 47.74 21,600 -0.24(-0.50%)
Dec 21, 2006 47.96 48.13 47.90 47.98 14,600 -0.11(-0.23%)
Dec 20, 2006 48.52 48.53 48.09 48.09 27,900 -0.31(-0.64%)
Dec 19, 2006 48.09 48.43 48.09 48.40 7,800 +0.22(+0.46%)
Dec 18, 2006 48.25 48.42 48.00 48.18 11,400 -0.02(-0.04%)
Dec 15, 2006 48.53 48.55 48.19 48.20 28,100 -0.45(-0.92%)
Dec 14, 2006 48.53 48.68 48.52 48.65 11,300 +0.17(+0.35%)
Dec 13, 2006 48.45 48.53 48.31 48.48 38,100 +0.24(+0.50%)
Dec 12, 2006 48.12 48.25 47.94 48.24 9,800 +0.18(+0.37%)
Dec 11, 2006 47.65 48.07 47.65 48.06 9,100 +0.32(+0.67%)
Dec 08, 2006 47.85 48.08 47.74 47.74 32,100 -0.07(-0.15%)
Dec 07, 2006 47.90 48.14 47.75 47.81 19,900 +0.14(+0.29%)
Dec 06, 2006 47.65 47.83 47.54 47.67 6,000 -0.12(-0.25%)
Dec 05, 2006 47.55 47.88 47.55 47.79 12,100 +0.16(+0.34%)
Dec 04, 2006 47.25 47.67 47.25 47.63 5,000 +0.46(+0.98%)
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.