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 29, 2019 33.06 33.12 32.92 33.09 11,900 +0.08(+0.24%)
Mar 28, 2019 32.95 33.01 32.94 33.01 11,774 -0.03(-0.09%)
Mar 27, 2019 33.10 33.10 32.88 33.04 4,122 +0.04(+0.11%)
Mar 26, 2019 33.05 33.09 32.95 33.00 20,759 +0.18(+0.56%)
Mar 25, 2019 32.81 32.84 32.76 32.82 17,014 +0.03(+0.09%)
Mar 22, 2019 33.09 33.13 32.79 32.79 55,000 -0.78(-2.32%)
Mar 21, 2019 33.43 33.57 33.43 33.57 4,712 -0.02(-0.06%)
Mar 20, 2019 33.37 33.74 33.35 33.59 21,237 +0.09(+0.26%)
Mar 19, 2019 33.71 33.73 33.50 33.50 15,506 +0.04(+0.13%)
Mar 18, 2019 33.38 33.46 33.36 33.46 11,604 -0.07(-0.22%)
Mar 15, 2019 33.48 33.59 33.46 33.53 7,900 +0.32(+0.97%)
Mar 14, 2019 33.19 33.24 33.15 33.21 5,901 +0.16(+0.48%)
Mar 13, 2019 32.89 33.10 32.89 33.05 40,620 +0.40(+1.23%)
Mar 12, 2019 32.61 32.70 32.61 32.65 8,448 -0.04(-0.12%)
Mar 11, 2019 32.44 32.69 32.44 32.69 10,775 +0.23(+0.71%)
Mar 08, 2019 32.31 32.47 32.31 32.46 16,000 +0.01(+0.03%)
Mar 07, 2019 32.76 32.76 32.43 32.45 37,759 -0.38(-1.16%)
Mar 06, 2019 32.93 32.93 32.80 32.83 4,284 -0.03(-0.09%)
Mar 05, 2019 32.74 32.90 32.71 32.86 22,954 +0.12(+0.37%)
Mar 04, 2019 32.75 32.79 32.60 32.74 11,241 -0.03(-0.10%)
Mar 01, 2019 32.85 32.85 32.70 32.77 7,500 +0.16(+0.50%)
Feb 28, 2019 32.63 32.76 32.61 32.61 11,734 -0.01(-0.02%)
Feb 27, 2019 32.69 32.69 32.57 32.62 16,378 -0.02(-0.07%)
Feb 26, 2019 32.52 32.72 32.52 32.64 12,062 +0.15(+0.46%)
Feb 25, 2019 32.60 32.60 32.45 32.49 8,662 +0.06(+0.19%)
Feb 22, 2019 32.41 32.47 32.38 32.43 6,900 +0.10(+0.31%)
Feb 21, 2019 32.41 32.42 32.31 32.33 7,606 -0.15(-0.48%)
Feb 20, 2019 32.31 32.55 32.31 32.48 10,572 +0.21(+0.67%)
Feb 19, 2019 32.04 32.29 32.02 32.27 71,079 +0.10(+0.31%)
Feb 15, 2019 32.01 32.17 31.99 32.17 14,800 +0.54(+1.71%)
Feb 14, 2019 31.60 31.72 31.55 31.63 73,075 +0.09(+0.29%)
Feb 13, 2019 31.61 31.70 31.54 31.54 8,931 -0.07(-0.22%)
Feb 12, 2019 31.45 31.63 31.45 31.61 150,726 +0.38(+1.21%)
Feb 11, 2019 31.28 31.35 31.20 31.23 11,964 -0.12(-0.38%)
Feb 08, 2019 31.27 31.36 31.14 31.35 81,100 -0.01(-0.04%)
Feb 07, 2019 31.63 31.63 31.32 31.36 22,144 -0.37(-1.16%)
Feb 06, 2019 31.83 31.83 31.69 31.73 52,436 -0.10(-0.31%)
Feb 05, 2019 31.74 31.88 31.74 31.83 87,120 +0.32(+1.02%)
Feb 04, 2019 31.41 31.52 31.33 31.51 9,309 +0.07(+0.22%)
Feb 01, 2019 31.34 31.56 31.34 31.44 10,300 +0.06(+0.19%)
Jan 31, 2019 31.26 31.42 31.18 31.38 20,564 +0.10(+0.32%)
Jan 30, 2019 31.12 31.35 31.03 31.28 19,757 +0.30(+0.97%)
Jan 29, 2019 31.04 31.12 30.95 30.98 279,781 +0.18(+0.60%)
Jan 28, 2019 30.71 30.84 30.66 30.80 264,832 -0.10(-0.32%)
Jan 25, 2019 30.84 30.98 30.84 30.89 62,700 +0.27(+0.90%)
Jan 24, 2019 30.64 30.68 30.52 30.62 45,229 -0.13(-0.42%)
Jan 23, 2019 30.81 30.82 30.64 30.75 13,275 +0.19(+0.62%)
Jan 22, 2019 30.66 30.70 30.56 30.56 13,437 -0.44(-1.42%)
Jan 18, 2019 30.98 31.04 30.88 31.00 21,400 +0.38(+1.24%)
Jan 17, 2019 30.44 30.62 30.44 30.62 11,645 +0.13(+0.43%)
Jan 16, 2019 30.49 30.58 30.49 30.49 15,720 -0.10(-0.33%)
Jan 15, 2019 30.51 30.64 30.43 30.59 30,828 +0.06(+0.20%)
Jan 14, 2019 30.47 30.60 30.45 30.53 22,232 -0.21(-0.68%)
Jan 11, 2019 30.70 30.78 30.67 30.74 15,300 -0.13(-0.42%)
Jan 10, 2019 30.67 30.93 30.67 30.87 135,761 +0.10(+0.32%)
Jan 09, 2019 30.76 30.85 30.68 30.77 9,528 +0.19(+0.62%)
Jan 08, 2019 30.57 30.62 30.49 30.58 18,021 +0.25(+0.82%)
Jan 07, 2019 30.27 30.48 30.16 30.33 18,873 -0.13(-0.43%)
Jan 04, 2019 30.05 30.51 30.05 30.46 30,300 +0.80(+2.70%)
Jan 03, 2019 29.70 29.75 29.57 29.66 101,551 -0.11(-0.37%)
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.