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 28, 2013 33.82 33.91 33.74 33.85 16,260 +0.26(+0.77%)
Mar 27, 2013 33.37 33.64 33.35 33.59 10,094 -0.30(-0.89%)
Mar 26, 2013 33.83 33.92 33.80 33.89 6,532 +0.08(+0.24%)
Mar 25, 2013 34.29 34.29 33.71 33.81 27,386 -0.47(-1.37%)
Mar 22, 2013 34.13 34.30 34.13 34.28 5,139 +0.28(+0.82%)
Mar 21, 2013 33.89 34.04 33.85 34.00 17,721 -0.30(-0.87%)
Mar 20, 2013 34.44 34.44 34.25 34.30 5,273 +0.33(+0.97%)
Mar 19, 2013 34.31 34.31 33.83 33.97 4,021 -0.11(-0.32%)
Mar 18, 2013 34.04 34.30 34.00 34.08 9,471 -0.51(-1.47%)
Mar 15, 2013 34.49 34.77 34.44 34.59 13,729 -0.27(-0.77%)
Mar 14, 2013 34.50 34.90 34.49 34.86 3,221 +0.54(+1.57%)
Mar 13, 2013 34.24 34.37 34.17 34.32 17,001 -0.11(-0.32%)
Mar 12, 2013 34.56 34.56 34.40 34.43 8,390 -0.13(-0.38%)
Mar 11, 2013 34.31 34.61 34.31 34.56 5,675 +0.07(+0.20%)
Mar 08, 2013 34.49 34.56 34.27 34.49 52,396 +0.01(+0.03%)
Mar 07, 2013 34.42 34.57 34.36 34.48 2,416 +0.33(+0.97%)
Mar 06, 2013 34.35 34.35 34.08 34.15 6,020 -0.09(-0.26%)
Mar 05, 2013 34.15 34.33 34.15 34.24 19,452 +0.46(+1.36%)
Mar 04, 2013 33.49 33.81 33.49 33.78 11,235 +0.19(+0.57%)
Mar 01, 2013 33.47 33.78 33.31 33.59 5,816 -0.21(-0.62%)
Feb 28, 2013 33.78 34.04 33.78 33.80 11,677 -0.11(-0.31%)
Feb 27, 2013 33.38 33.91 33.38 33.91 7,479 +0.45(+1.33%)
Feb 26, 2013 33.47 33.59 33.19 33.46 17,068 -0.69(-2.02%)
Feb 22, 2013 33.83 34.16 33.83 34.15 9,114 +0.45(+1.34%)
Feb 21, 2013 33.72 33.76 33.52 33.70 6,256 -0.49(-1.43%)
Feb 20, 2013 34.61 34.65 34.19 34.19 10,427 -0.41(-1.18%)
Feb 19, 2013 34.58 34.66 34.56 34.60 6,500 +0.33(+0.96%)
Feb 15, 2013 34.45 34.46 34.20 34.27 16,170 -0.09(-0.26%)
Feb 14, 2013 34.25 34.42 34.25 34.36 31,325 -0.29(-0.84%)
Feb 13, 2013 34.62 34.82 34.61 34.65 6,924 +0.09(+0.26%)
Feb 12, 2013 34.42 34.67 34.39 34.56 10,406 +0.32(+0.93%)
Feb 11, 2013 34.18 34.24 34.18 34.24 9,803 -0.08(-0.23%)
Feb 08, 2013 34.30 34.34 34.26 34.32 7,434 +0.26(+0.76%)
Feb 07, 2013 34.37 34.37 33.91 34.06 11,821 -0.43(-1.25%)
Feb 06, 2013 34.27 34.49 34.27 34.49 3,025 +0.13(+0.38%)
Feb 04, 2013 34.74 34.81 34.31 34.36 43,898 -0.93(-2.64%)
Feb 01, 2013 35.11 35.37 35.09 35.29 16,540 +0.27(+0.77%)
Jan 31, 2013 35.13 35.24 35.01 35.02 7,871 -0.18(-0.51%)
Jan 30, 2013 35.10 35.25 35.10 35.20 5,740 -0.04(-0.11%)
Jan 29, 2013 35.05 35.26 35.05 35.24 13,210 +0.22(+0.63%)
Jan 28, 2013 35.04 35.08 34.95 35.02 10,902 -0.02(-0.06%)
Jan 25, 2013 35.00 35.09 34.89 35.04 21,965 +0.35(+1.01%)
Jan 24, 2013 34.51 34.77 34.51 34.69 21,791 +0.17(+0.49%)
Jan 23, 2013 34.44 34.53 34.38 34.52 30,082 +0.13(+0.38%)
Jan 22, 2013 34.30 34.39 34.18 34.39 15,151 +0.03(+0.09%)
Jan 18, 2013 34.38 34.44 34.22 34.36 17,251 -0.13(-0.38%)
Jan 17, 2013 34.40 34.51 34.32 34.49 13,505 +0.33(+0.97%)
Jan 16, 2013 34.10 34.29 34.10 34.16 35,058 -0.19(-0.55%)
Jan 15, 2013 34.22 34.42 34.14 34.35 27,679 -0.05(-0.15%)
Jan 14, 2013 34.36 34.46 34.34 34.40 45,019 -0.11(-0.32%)
Jan 11, 2013 34.47 34.53 34.34 34.51 11,320 +0.15(+0.44%)
Jan 10, 2013 34.15 34.40 34.01 34.36 33,264 +0.52(+1.54%)
Jan 09, 2013 33.78 33.92 33.78 33.84 14,943 +0.10(+0.30%)
Jan 08, 2013 33.69 33.77 33.64 33.74 2,049 -0.07(-0.21%)
Jan 07, 2013 33.73 33.89 33.71 33.81 36,725 -0.16(-0.47%)
Jan 04, 2013 33.65 33.99 33.65 33.97 12,050 +0.37(+1.10%)
Jan 03, 2013 33.69 33.86 33.60 33.60 9,695 -0.41(-1.20%)
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.