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 (%)
Mar 31, 2008 46.60 46.94 46.60 46.78 38,800 +0.24(+0.52%)
Mar 28, 2008 47.01 47.01 46.52 46.54 5,400 -0.20(-0.43%)
Mar 27, 2008 47.63 47.63 46.74 46.74 2,700 +0.04(+0.09%)
Mar 26, 2008 46.44 46.70 46.23 46.70 10,700 +0.07(+0.15%)
Mar 25, 2008 46.29 46.71 46.04 46.63 14,200 +0.79(+1.72%)
Mar 24, 2008 45.46 46.09 45.46 45.84 27,100 +0.75(+1.66%)
Mar 21, 2008 44.44 45.28 44.20 45.09 19,429 +0.00(+0.00%)
Mar 20, 2008 44.44 45.28 44.20 45.09 19,429 +0.14(+0.31%)
Mar 19, 2008 46.36 46.45 44.95 44.95 63,200 -1.72(-3.69%)
Mar 18, 2008 46.24 46.85 46.10 46.67 116,600 +1.51(+3.34%)
Mar 17, 2008 44.59 45.51 44.59 45.16 83,500 -0.91(-1.98%)
Mar 14, 2008 47.58 47.58 45.75 46.07 35,911 -1.30(-2.74%)
Mar 13, 2008 46.42 47.46 46.41 47.37 33,600 +0.35(+0.74%)
Mar 12, 2008 47.28 47.55 47.02 47.02 78,300 +0.15(+0.32%)
Mar 11, 2008 46.86 46.97 46.16 46.87 460,500 +1.23(+2.70%)
Mar 10, 2008 46.24 46.28 45.48 45.64 20,600 -0.51(-1.10%)
Mar 07, 2008 45.93 46.59 45.84 46.15 20,100 -0.20(-0.43%)
Mar 06, 2008 47.03 47.10 46.27 46.35 244,200 -0.68(-1.45%)
Mar 05, 2008 46.94 47.35 46.86 47.03 56,013 +0.45(+0.97%)
Mar 04, 2008 46.70 46.73 46.21 46.58 43,900 -0.70(-1.48%)
Mar 03, 2008 47.20 47.39 46.98 47.28 18,711 +0.05(+0.11%)
Feb 29, 2008 47.76 47.76 47.16 47.23 42,700 -1.22(-2.52%)
Feb 28, 2008 48.46 48.77 48.27 48.45 16,300 -0.51(-1.04%)
Feb 27, 2008 48.27 49.13 48.27 48.96 32,600 +0.13(+0.27%)
Feb 26, 2008 48.04 49.00 48.03 48.83 57,500 +1.03(+2.15%)
Feb 25, 2008 47.29 47.80 47.13 47.80 83,900 +0.69(+1.47%)
Feb 22, 2008 47.15 47.15 46.48 47.11 29,900 +0.61(+1.31%)
Feb 21, 2008 47.14 47.25 46.50 46.50 23,800 -0.20(-0.43%)
Feb 20, 2008 46.00 46.84 46.00 46.70 85,600 -0.09(-0.19%)
Feb 19, 2008 47.25 47.30 46.66 46.79 51,200 +0.75(+1.63%)
Feb 18, 2008 46.04 46.06 45.75 46.04 0 +0.00(+0.00%)
Feb 15, 2008 46.04 46.06 45.75 46.04 58,400 -0.30(-0.65%)
Feb 14, 2008 46.80 46.83 46.24 46.34 78,400 -0.35(-0.75%)
Feb 13, 2008 46.61 46.87 46.30 46.69 26,500 +0.57(+1.24%)
Feb 12, 2008 45.96 46.48 45.92 46.12 13,200 +0.94(+2.08%)
Feb 11, 2008 45.15 45.18 44.52 45.18 20,709 +0.04(+0.09%)
Feb 08, 2008 44.83 45.30 44.83 45.14 55,500 -0.08(-0.18%)
Feb 07, 2008 44.97 45.50 44.76 45.22 179,300 -0.47(-1.03%)
Feb 06, 2008 46.09 46.35 45.50 45.69 129,181 +0.13(+0.29%)
Feb 05, 2008 46.46 46.51 45.47 45.56 231,518 -2.14(-4.49%)
Feb 04, 2008 48.05 48.05 47.70 47.70 81,000 -0.65(-1.34%)
Feb 01, 2008 48.00 48.38 47.68 48.35 140,137 +0.79(+1.66%)
Jan 31, 2008 46.08 47.65 45.93 47.56 353,800 +0.41(+0.87%)
Jan 30, 2008 47.06 48.15 46.84 47.15 46,600 -0.01(-0.02%)
Jan 29, 2008 47.21 47.30 46.75 47.16 29,100 +0.32(+0.68%)
Jan 28, 2008 46.39 46.87 45.89 46.84 97,300 +0.80(+1.74%)
Jan 25, 2008 47.74 47.88 45.97 46.04 21,100 -1.17(-2.48%)
Jan 24, 2008 46.69 47.23 46.41 47.21 21,100 +1.53(+3.34%)
Jan 23, 2008 43.90 45.91 43.58 45.68 132,400 -0.65(-1.39%)
Jan 22, 2008 44.58 46.38 44.20 46.33 61,400 -1.83(-3.80%)
Jan 21, 2008 49.05 49.15 47.22 48.16 0 +0.00(+0.00%)
Jan 18, 2008 49.05 49.15 47.22 48.16 51,400 -0.15(-0.31%)
Jan 17, 2008 49.82 49.85 48.14 48.31 287,300 -0.99(-2.01%)
Jan 16, 2008 50.09 50.50 49.24 49.30 67,600 -0.97(-1.93%)
Jan 15, 2008 51.29 51.33 50.27 50.27 54,200 -1.47(-2.84%)
Jan 14, 2008 51.92 51.92 51.60 51.74 57,700 +0.63(+1.23%)
Jan 11, 2008 51.53 51.53 50.92 51.11 16,800 -0.96(-1.84%)
Jan 10, 2008 51.29 52.11 51.29 52.07 45,800 +0.27(+0.52%)
Jan 09, 2008 51.36 51.81 51.10 51.80 36,600 +0.14(+0.27%)
Jan 08, 2008 52.37 52.55 51.66 51.66 45,780 -0.23(-0.44%)
Jan 07, 2008 51.96 52.01 51.61 51.89 59,500 +0.57(+1.11%)
Jan 04, 2008 52.35 52.35 51.32 51.32 51,550 -1.16(-2.21%)
Jan 03, 2008 52.45 52.85 52.45 52.48 44,400 +0.28(+0.54%)
Jan 02, 2008 53.05 53.05 52.13 52.20 51,600 -0.71(-1.34%)
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.