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, 2009 23.48 23.97 23.35 23.97 12,026 +1.25(+5.50%)
Mar 30, 2009 22.82 22.94 22.50 22.72 82,860 -1.81(-7.38%)
Mar 26, 2009 24.68 24.68 24.47 24.53 4,730 +0.09(+0.37%)
Mar 25, 2009 24.35 24.66 23.90 24.44 10,989 +0.42(+1.75%)
Mar 24, 2009 24.32 24.63 24.02 24.02 23,830 -0.93(-3.73%)
Mar 23, 2009 24.73 24.99 24.56 24.95 57,260 +1.45(+6.17%)
Mar 20, 2009 23.88 23.88 23.30 23.50 53,923 -0.27(-1.14%)
Mar 19, 2009 24.40 24.40 23.68 23.77 12,945 +0.07(+0.30%)
Mar 18, 2009 22.76 23.84 22.58 23.70 6,094 +0.60(+2.60%)
Mar 17, 2009 24.42 24.42 22.27 23.10 9,465 +0.52(+2.30%)
Mar 16, 2009 22.63 23.00 22.58 22.58 9,260 +0.26(+1.16%)
Mar 13, 2009 22.38 22.39 22.00 22.32 0 +0.15(+0.68%)
Mar 12, 2009 21.34 22.20 21.34 22.17 10,224 +0.69(+3.21%)
Mar 11, 2009 21.51 21.80 21.25 21.48 31,704 +0.22(+1.03%)
Mar 10, 2009 20.59 21.36 20.59 21.26 21,584 +1.45(+7.32%)
Mar 09, 2009 19.59 20.08 19.59 19.81 14,795 -0.44(-2.17%)
Mar 06, 2009 20.81 21.70 19.89 20.25 0 +0.04(+0.20%)
Mar 05, 2009 20.63 20.68 20.07 20.21 20,716 -0.89(-4.22%)
Mar 04, 2009 20.91 21.41 20.73 21.10 25,395 +0.67(+3.29%)
Mar 02, 2009 21.06 21.15 20.37 20.43 80,694 -1.53(-6.98%)
Feb 27, 2009 21.83 22.37 21.83 21.96 0 -0.18(-0.80%)
Feb 26, 2009 22.77 22.77 22.14 22.14 2,533 -0.28(-1.27%)
Feb 25, 2009 22.40 22.42 21.86 22.42 1,277 -0.38(-1.67%)
Feb 24, 2009 22.23 22.89 22.11 22.80 12,135 +0.69(+3.10%)
Feb 23, 2009 23.14 23.16 22.05 22.11 10,985 -0.73(-3.17%)
Feb 20, 2009 22.46 23.08 22.46 22.84 48,932 -0.45(-1.93%)
Feb 19, 2009 23.79 23.79 23.21 23.29 11,630 +0.09(+0.39%)
Feb 18, 2009 23.28 23.28 22.91 23.20 14,988 -0.32(-1.36%)
Feb 17, 2009 23.40 23.60 23.11 23.52 19,393 -1.14(-4.62%)
Feb 13, 2009 24.80 24.88 24.66 24.66 6,670 +0.21(+0.86%)
Feb 12, 2009 24.40 24.68 24.17 24.45 13,563 -0.40(-1.61%)
Feb 11, 2009 25.41 25.41 24.69 24.85 119,870 +0.13(+0.53%)
Feb 10, 2009 26.14 26.14 24.72 24.72 19,942 -1.37(-5.24%)
Feb 09, 2009 26.25 26.25 25.96 26.09 13,840 +0.04(+0.14%)
Feb 06, 2009 25.90 26.18 25.75 26.05 8,868 +0.56(+2.19%)
Feb 05, 2009 24.90 25.49 24.88 25.49 8,952 +0.61(+2.46%)
Feb 04, 2009 25.18 25.59 24.88 24.88 32,555 -0.48(-1.89%)
Feb 03, 2009 24.73 25.37 24.73 25.36 14,074 +0.96(+3.93%)
Feb 02, 2009 24.26 24.49 24.25 24.40 7,958 -0.29(-1.17%)
Jan 30, 2009 25.17 25.20 24.63 24.69 0 -0.13(-0.52%)
Jan 29, 2009 25.45 25.46 24.82 24.82 15,069 -1.20(-4.60%)
Jan 28, 2009 26.10 26.26 25.95 26.02 14,711 +0.79(+3.12%)
Jan 27, 2009 25.05 25.40 24.85 25.23 11,433 +0.23(+0.92%)
Jan 26, 2009 24.80 25.26 24.68 25.00 7,190 +0.80(+3.31%)
Jan 23, 2009 23.51 24.29 23.51 24.20 37,648 -0.18(-0.74%)
Jan 22, 2009 24.14 24.60 23.92 24.38 22,402 -0.62(-2.48%)
Jan 21, 2009 24.24 25.02 24.11 25.00 8,936 +1.11(+4.65%)
Jan 20, 2009 24.94 24.94 23.88 23.89 34,920 -2.16(-8.29%)
Jan 16, 2009 26.60 26.62 25.69 26.05 12,650 +0.38(+1.48%)
Jan 15, 2009 25.78 25.99 25.29 25.67 13,527 -0.07(-0.27%)
Jan 14, 2009 26.09 26.23 25.74 25.74 15,549 -1.35(-4.98%)
Jan 13, 2009 27.03 27.29 26.83 27.09 21,981 -0.41(-1.49%)
Jan 12, 2009 28.00 28.04 27.45 27.50 7,413 -0.89(-3.13%)
Jan 09, 2009 28.91 28.91 28.22 28.39 6,868 -0.99(-3.37%)
Jan 08, 2009 28.89 29.38 28.68 29.38 13,752 +0.57(+1.98%)
Jan 07, 2009 29.17 29.28 28.76 28.81 20,705 -0.52(-1.77%)
Jan 06, 2009 29.23 29.39 28.88 29.33 4,060 +0.29(+1.00%)
Jan 05, 2009 29.00 29.21 28.77 29.04 59,085 -0.27(-0.92%)
Jan 02, 2009 28.87 29.40 28.67 29.31 0 +0.22(+0.76%)
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.