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, 2015 35.03 35.34 35.03 35.13 56,141 -0.62(-1.73%)
Mar 30, 2015 35.67 35.82 35.67 35.75 68,442 +0.12(+0.34%)
Mar 27, 2015 35.57 35.66 35.42 35.63 60,648 +0.09(+0.25%)
Mar 26, 2015 35.58 35.67 35.31 35.54 119,670 -0.36(-1.00%)
Mar 25, 2015 36.15 36.22 35.86 35.90 46,017 -0.23(-0.64%)
Mar 24, 2015 36.33 36.37 36.11 36.13 55,063 -0.12(-0.33%)
Mar 23, 2015 36.28 36.30 36.07 36.25 62,597 +0.22(+0.61%)
Mar 20, 2015 35.86 36.22 35.68 36.03 65,845 +0.69(+1.95%)
Mar 19, 2015 35.36 35.63 35.19 35.34 48,404 -0.41(-1.15%)
Mar 18, 2015 34.96 35.99 34.80 35.75 111,763 +0.80(+2.29%)
Mar 17, 2015 34.94 34.96 34.75 34.95 54,739 -0.05(-0.14%)
Mar 16, 2015 34.86 35.05 34.77 35.00 60,602 +0.46(+1.34%)
Mar 13, 2015 34.47 34.57 34.21 34.54 122,421 -0.27(-0.78%)
Mar 12, 2015 34.76 34.85 34.53 34.81 82,450 +0.28(+0.81%)
Mar 11, 2015 34.54 34.63 34.33 34.53 199,236 -0.02(-0.04%)
Mar 10, 2015 34.84 34.89 34.47 34.55 113,674 -0.93(-2.64%)
Mar 09, 2015 35.32 35.52 35.32 35.48 46,525 +0.11(+0.31%)
Mar 06, 2015 35.60 35.66 35.28 35.37 142,857 -0.63(-1.75%)
Mar 05, 2015 36.04 36.15 35.86 36.00 131,826 +0.03(+0.08%)
Mar 04, 2015 35.85 36.00 35.70 35.97 76,093 -0.06(-0.17%)
Mar 03, 2015 36.11 36.19 35.89 36.03 104,220 -0.31(-0.85%)
Mar 02, 2015 36.28 36.35 36.11 36.34 107,551 +0.07(+0.20%)
Feb 27, 2015 36.32 36.45 36.23 36.27 64,594 -0.04(-0.12%)
Feb 26, 2015 36.22 36.34 36.16 36.31 72,367 -0.04(-0.11%)
Feb 25, 2015 36.25 36.43 36.18 36.35 88,532 -0.04(-0.11%)
Feb 24, 2015 36.18 36.45 36.08 36.39 103,394 +0.26(+0.72%)
Feb 23, 2015 36.11 36.19 36.00 36.13 101,653 -0.22(-0.61%)
Feb 20, 2015 35.71 36.38 35.68 36.35 185,872 +0.46(+1.28%)
Feb 19, 2015 35.88 36.03 35.80 35.89 47,932 -0.06(-0.17%)
Feb 18, 2015 35.76 35.97 35.71 35.95 43,243 +0.10(+0.28%)
Feb 17, 2015 35.79 35.96 35.58 35.85 39,494 +0.02(+0.06%)
Feb 13, 2015 35.75 35.83 35.83 35.83 77,300 +0.27(+0.75%)
Feb 12, 2015 35.26 35.58 35.26 35.56 86,184 +0.57(+1.64%)
Feb 11, 2015 34.89 35.04 34.79 34.99 53,500 -0.19(-0.54%)
Feb 10, 2015 35.06 35.24 34.87 35.18 87,850 +0.16(+0.46%)
Feb 09, 2015 34.73 35.10 34.69 35.02 53,246 -0.04(-0.11%)
Feb 06, 2015 35.27 35.31 34.93 35.06 65,191 -0.43(-1.21%)
Feb 05, 2015 35.33 35.55 35.20 35.49 71,494 +0.32(+0.91%)
Feb 04, 2015 35.31 35.41 35.03 35.17 143,039 -0.31(-0.87%)
Feb 03, 2015 35.13 35.50 35.12 35.48 198,639 +0.79(+2.28%)
Feb 02, 2015 34.46 34.75 34.28 34.69 114,886 +0.40(+1.17%)
Jan 30, 2015 34.51 34.51 34.19 34.29 97,103 -0.55(-1.58%)
Jan 29, 2015 34.62 34.85 34.50 34.84 56,070 +0.52(+1.52%)
Jan 28, 2015 34.89 34.91 34.30 34.32 60,177 -0.76(-2.17%)
Jan 27, 2015 34.95 35.15 34.79 35.08 236,394 +0.05(+0.14%)
Jan 26, 2015 34.77 35.13 34.69 35.03 55,553 +0.49(+1.42%)
Jan 23, 2015 34.63 34.81 34.54 34.54 105,799 -0.08(-0.23%)
Jan 22, 2015 34.51 34.75 34.38 34.62 58,268 +0.00(+0.00%)
Jan 21, 2015 34.32 34.63 34.25 34.62 366,951 +0.25(+0.73%)
Jan 20, 2015 34.52 34.54 34.17 34.37 239,628 +0.22(+0.64%)
Jan 16, 2015 33.76 34.25 33.71 34.15 303,100 +0.37(+1.10%)
Jan 15, 2015 33.78 33.90 33.62 33.78 201,296 +0.48(+1.44%)
Jan 14, 2015 33.18 33.41 33.09 33.30 335,656 -0.11(-0.33%)
Jan 13, 2015 33.69 33.79 33.23 33.41 59,214 +0.14(+0.42%)
Jan 12, 2015 33.41 33.42 33.11 33.27 78,925 +0.03(+0.09%)
Jan 09, 2015 33.47 33.47 33.07 33.24 36,046 -0.29(-0.86%)
Jan 08, 2015 33.27 33.74 33.26 33.53 78,694 +0.49(+1.48%)
Jan 07, 2015 32.90 33.13 32.73 33.04 49,550 +0.37(+1.13%)
Jan 06, 2015 33.02 33.30 32.58 32.67 136,996 -0.41(-1.24%)
Jan 05, 2015 33.49 33.49 32.97 33.08 63,122 -1.02(-2.99%)
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.