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, 2016 30.16 30.24 30.05 30.05 195,210 -0.25(-0.83%)
Mar 30, 2016 30.40 30.51 30.29 30.30 43,552 +0.19(+0.63%)
Mar 29, 2016 29.59 30.11 29.49 30.11 429,654 +0.33(+1.11%)
Mar 28, 2016 29.80 29.95 29.63 29.78 119,426 +0.19(+0.64%)
Mar 24, 2016 29.47 29.59 29.59 29.59 32,900 -0.20(-0.67%)
Mar 23, 2016 30.07 30.10 29.78 29.79 32,251 -0.28(-0.93%)
Mar 22, 2016 29.80 30.10 29.77 30.07 54,925 -0.16(-0.53%)
Mar 21, 2016 30.20 30.33 30.18 30.23 76,408 -0.08(-0.26%)
Mar 18, 2016 30.38 30.46 30.25 30.31 53,766 -0.38(-1.24%)
Mar 17, 2016 30.42 30.72 30.37 30.69 36,043 +0.16(+0.52%)
Mar 16, 2016 29.98 30.54 29.88 30.53 82,969 +0.28(+0.93%)
Mar 15, 2016 30.21 30.27 30.17 30.25 16,633 -0.23(-0.75%)
Mar 14, 2016 30.56 30.60 30.47 30.48 204,081 -0.16(-0.52%)
Mar 11, 2016 30.41 30.66 30.39 30.64 72,960 +0.74(+2.47%)
Mar 10, 2016 30.19 30.39 29.59 29.90 118,843 +0.04(+0.13%)
Mar 09, 2016 29.92 29.97 29.79 29.86 110,391 +0.10(+0.34%)
Mar 08, 2016 29.92 29.98 29.74 29.76 149,243 -0.25(-0.83%)
Mar 07, 2016 29.67 30.13 29.65 30.01 49,544 +0.01(+0.03%)
Mar 04, 2016 30.01 30.04 29.97 30.00 93,201 +0.12(+0.40%)
Mar 03, 2016 29.55 29.88 29.52 29.88 90,796 +0.18(+0.61%)
Mar 02, 2016 29.40 29.70 29.36 29.70 54,358 +0.23(+0.78%)
Mar 01, 2016 29.13 29.54 29.10 29.47 72,665 +0.76(+2.65%)
Feb 29, 2016 28.78 29.02 28.70 28.71 101,542 -0.24(-0.85%)
Feb 26, 2016 29.13 29.23 28.91 28.95 62,469 -0.01(-0.02%)
Feb 25, 2016 28.72 28.96 28.65 28.96 43,134 +0.45(+1.58%)
Feb 24, 2016 28.12 28.53 28.00 28.51 31,755 -0.16(-0.56%)
Feb 23, 2016 28.90 28.93 28.64 28.67 32,748 -0.51(-1.75%)
Feb 22, 2016 29.07 29.21 29.02 29.18 25,417 +0.21(+0.72%)
Feb 19, 2016 28.83 29.02 28.81 28.97 15,742 -0.07(-0.24%)
Feb 18, 2016 29.26 29.26 29.00 29.04 15,494 -0.26(-0.89%)
Feb 17, 2016 29.05 29.34 29.01 29.30 24,919 +0.51(+1.77%)
Feb 16, 2016 28.75 28.88 28.45 28.79 22,118 +0.39(+1.37%)
Feb 12, 2016 28.04 28.40 28.40 28.40 26,100 +0.56(+2.01%)
Feb 11, 2016 27.87 27.96 27.61 27.84 55,363 -0.43(-1.52%)
Feb 10, 2016 28.35 28.55 28.24 28.27 122,908 +0.16(+0.57%)
Feb 09, 2016 27.88 28.18 27.88 28.11 40,596 -0.28(-0.99%)
Feb 08, 2016 28.36 28.45 28.17 28.39 55,594 -0.61(-2.10%)
Feb 05, 2016 29.35 29.35 28.93 29.00 19,891 -0.42(-1.43%)
Feb 04, 2016 29.21 29.50 29.21 29.42 22,005 -0.07(-0.24%)
Feb 03, 2016 29.36 29.49 28.98 29.49 40,630 +0.41(+1.41%)
Feb 02, 2016 29.33 29.44 29.03 29.08 37,857 -0.86(-2.87%)
Feb 01, 2016 29.62 29.98 29.61 29.94 72,338 -0.03(-0.10%)
Jan 29, 2016 29.55 29.98 29.52 29.97 24,604 +0.51(+1.73%)
Jan 28, 2016 29.74 29.74 29.30 29.46 29,496 -0.05(-0.17%)
Jan 27, 2016 29.58 29.86 29.38 29.51 23,160 -0.17(-0.57%)
Jan 26, 2016 29.34 29.68 29.27 29.68 22,452 +0.58(+1.99%)
Jan 25, 2016 29.20 29.32 29.08 29.10 32,100 -0.42(-1.42%)
Jan 22, 2016 29.45 29.63 29.38 29.52 27,099 +0.74(+2.57%)
Jan 21, 2016 28.51 28.87 28.28 28.78 33,798 +0.26(+0.91%)
Jan 20, 2016 28.54 28.72 28.00 28.52 81,496 -0.60(-2.06%)
Jan 19, 2016 29.36 29.36 28.91 29.12 88,915 +0.27(+0.94%)
Jan 15, 2016 29.05 28.85 28.85 28.85 111,900 -1.08(-3.61%)
Jan 14, 2016 29.64 30.07 29.41 29.93 36,464 +0.47(+1.60%)
Jan 13, 2016 30.21 30.26 29.43 29.46 42,395 -0.55(-1.83%)
Jan 12, 2016 30.10 30.14 29.75 30.01 24,300 +0.23(+0.77%)
Jan 11, 2016 29.97 29.97 29.55 29.78 28,123 +0.11(+0.37%)
Jan 08, 2016 30.26 30.26 29.67 29.67 62,753 -0.40(-1.33%)
Jan 07, 2016 30.02 30.35 30.00 30.07 80,510 -0.57(-1.86%)
Jan 06, 2016 30.53 30.73 30.47 30.64 52,056 -0.49(-1.58%)
Jan 05, 2016 31.14 31.20 30.92 31.13 226,143 -0.16(-0.51%)
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.