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 (%)
Apr 30, 2003 26.11 26.14 26.11 26.14 200 +0.17(+0.65%)
Apr 29, 2003 26.05 26.05 25.83 25.97 7,800 -0.09(-0.35%)
Apr 28, 2003 26.00 26.06 26.00 26.06 900 +0.06(+0.23%)
Apr 25, 2003 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Apr 24, 2003 26.10 26.10 26.00 26.00 700 -0.22(-0.84%)
Apr 23, 2003 26.07 26.24 26.07 26.22 3,000 +0.40(+1.55%)
Apr 22, 2003 25.35 25.82 25.35 25.82 2,000 +0.26(+1.02%)
Apr 21, 2003 25.56 25.56 25.56 25.56 100 +0.14(+0.55%)
Apr 17, 2003 25.42 25.42 25.42 25.42 100 -0.12(-0.47%)
Apr 16, 2003 25.54 25.54 25.54 25.54 200 +0.09(+0.35%)
Apr 15, 2003 25.42 25.49 25.42 25.45 4,800 +0.44(+1.76%)
Apr 14, 2003 24.90 25.01 24.90 25.01 1,400 +0.48(+1.96%)
Apr 11, 2003 24.75 24.75 24.46 24.53 12,200 -0.10(-0.41%)
Apr 10, 2003 24.75 24.75 24.58 24.63 20,200 -0.14(-0.57%)
Apr 09, 2003 24.97 24.97 24.72 24.77 16,100 -0.03(-0.12%)
Apr 08, 2003 24.80 24.83 24.65 24.80 6,400 +0.15(+0.61%)
Apr 07, 2003 25.07 25.07 24.65 24.65 22,800 +0.41(+1.69%)
Apr 04, 2003 24.36 24.36 24.24 24.24 900 +0.20(+0.83%)
Apr 03, 2003 24.03 24.05 23.93 24.04 2,200 +0.09(+0.38%)
Apr 02, 2003 23.87 23.99 23.87 23.95 2,200 +0.58(+2.48%)
Apr 01, 2003 23.27 23.37 23.16 23.37 24,000 +0.51(+2.23%)
Mar 31, 2003 22.86 22.86 22.86 22.86 600 -0.77(-3.26%)
Mar 28, 2003 23.36 23.63 23.36 23.63 3,300 -0.09(-0.38%)
Mar 27, 2003 23.39 23.72 23.39 23.72 30,400 -0.33(-1.37%)
Mar 26, 2003 24.04 24.05 23.94 24.05 1,500 +0.23(+0.97%)
Mar 25, 2003 23.64 23.82 23.64 23.82 1,100 -0.04(-0.17%)
Mar 24, 2003 23.86 23.86 23.86 23.86 100 -0.53(-2.17%)
Mar 21, 2003 24.20 24.50 24.20 24.39 5,500 +0.50(+2.09%)
Mar 20, 2003 23.77 23.89 23.67 23.89 17,800 -0.08(-0.33%)
Mar 19, 2003 24.09 24.09 23.95 23.97 1,500 +0.28(+1.18%)
Mar 18, 2003 23.60 23.74 23.38 23.69 11,100 -0.18(-0.75%)
Mar 17, 2003 22.87 23.89 22.87 23.87 23,700 +0.93(+4.05%)
Mar 14, 2003 22.81 23.09 22.73 22.94 6,400 +0.51(+2.27%)
Mar 13, 2003 21.92 22.43 21.92 22.43 4,700 +0.95(+4.42%)
Mar 12, 2003 21.44 21.48 21.15 21.48 19,200 -0.48(-2.19%)
Mar 11, 2003 22.15 22.15 21.96 21.96 2,700 +0.01(+0.05%)
Mar 10, 2003 21.94 21.95 21.94 21.95 600 -0.79(-3.47%)
Mar 07, 2003 22.74 22.74 22.74 22.74 1,000 -0.48(-2.07%)
Mar 06, 2003 23.22 23.22 23.22 23.22 0 +0.00(+0.00%)
Mar 05, 2003 23.24 23.35 23.19 23.22 3,800 -0.09(-0.39%)
Mar 04, 2003 23.31 23.31 23.31 23.31 1,000 -0.33(-1.40%)
Mar 03, 2003 23.91 23.91 23.64 23.64 1,600 +0.18(+0.77%)
Feb 28, 2003 23.37 23.49 23.37 23.46 2,900 +0.44(+1.91%)
Feb 27, 2003 22.71 23.02 22.70 23.02 8,100 +0.16(+0.70%)
Feb 26, 2003 22.86 23.04 22.86 22.86 27,900 -0.39(-1.68%)
Feb 25, 2003 23.21 23.25 23.03 23.25 29,100 -0.45(-1.90%)
Feb 24, 2003 23.82 23.84 23.70 23.70 1,800 -0.42(-1.74%)
Feb 21, 2003 23.93 24.14 23.89 24.12 20,500 +0.31(+1.30%)
Feb 20, 2003 23.96 23.96 23.81 23.81 800 -0.31(-1.29%)
Feb 19, 2003 24.16 24.18 24.12 24.12 33,300 -0.22(-0.90%)
Feb 18, 2003 24.42 24.42 24.34 24.34 800 +0.30(+1.25%)
Feb 14, 2003 23.64 24.18 23.64 24.04 1,500 +0.55(+2.34%)
Feb 13, 2003 23.49 23.54 23.48 23.49 1,300 +0.05(+0.21%)
Feb 12, 2003 23.52 23.52 23.44 23.44 5,100 -0.36(-1.51%)
Feb 11, 2003 23.86 23.86 23.80 23.80 1,100 +0.39(+1.67%)
Feb 10, 2003 23.44 23.44 23.41 23.41 2,000 -0.09(-0.38%)
Feb 07, 2003 23.50 23.50 23.50 23.50 10,000 -0.97(-3.96%)
Feb 06, 2003 24.47 24.47 24.47 24.47 0 +0.00(+0.00%)
Feb 05, 2003 24.43 24.47 24.43 24.47 4,000 -0.16(-0.65%)
Feb 03, 2003 24.58 24.63 24.58 24.63 4,000 +0.99(+4.19%)
Jan 30, 2003 23.64 23.64 23.64 23.64 0 +0.00(+0.00%)
Jan 29, 2003 23.41 23.64 23.41 23.64 2,000 -0.46(-1.91%)
Jan 24, 2003 24.10 24.10 24.10 24.10 11,000 -0.24(-0.99%)
Jan 23, 2003 24.34 24.34 24.34 24.34 10,000 -2.14(-8.08%)
Jan 22, 2003 26.48 26.48 26.48 26.48 0 +0.00(+0.00%)
Jan 21, 2003 26.48 26.48 26.48 26.48 0 +0.00(+0.00%)
Jan 17, 2003 26.48 26.48 26.48 26.48 0 +0.00(+0.00%)
Jan 16, 2003 26.48 26.48 26.48 26.48 0 +0.00(+0.00%)
Jan 15, 2003 26.48 26.48 26.48 26.48 0 +0.00(+0.00%)
Jan 14, 2003 26.42 26.48 26.42 26.48 10,700 +0.44(+1.69%)
Jan 13, 2003 26.04 26.04 26.04 26.04 0 +0.00(+0.00%)
Jan 10, 2003 26.04 26.04 26.04 26.04 0 +0.00(+0.00%)
Jan 09, 2003 26.04 26.04 26.04 26.04 0 +0.00(+0.00%)
Jan 08, 2003 26.04 26.04 26.04 26.04 0 +0.00(+0.00%)
Jan 07, 2003 26.04 26.04 26.04 26.04 0 +0.00(+0.00%)
Jan 02, 2003 25.88 26.04 25.88 26.04 2,000 +1.24(+5.00%)
Dec 31, 2002 24.80 24.80 24.80 24.80 0 +0.00(+0.00%)
Dec 27, 2002 24.70 24.80 24.70 24.80 2,000 -0.86(-3.35%)
Dec 26, 2002 25.68 25.68 25.66 25.66 2,000 +0.22(+0.86%)
Dec 24, 2002 25.44 25.44 25.44 25.44 0 +0.00(+0.00%)
Dec 23, 2002 25.44 25.44 25.44 25.44 0 +0.00(+0.00%)
Dec 20, 2002 25.26 25.50 25.26 25.44 19,000 +0.61(+2.46%)
Dec 19, 2002 25.02 25.02 24.80 24.83 16,000 -0.33(-1.31%)
Dec 18, 2002 25.16 25.16 25.16 25.16 1,000 -0.74(-2.86%)
Dec 17, 2002 25.90 25.90 25.90 25.90 0 +0.00(+0.00%)
Dec 16, 2002 25.89 25.90 25.89 25.90 11,200 +0.57(+2.25%)
Dec 13, 2002 25.33 25.33 25.33 25.33 0 +0.00(+0.00%)
Dec 12, 2002 25.33 25.33 25.33 25.33 8,000 -0.09(-0.35%)
Dec 11, 2002 25.32 25.50 25.32 25.42 5,000 +0.12(+0.47%)
Dec 10, 2002 25.17 25.30 25.12 25.30 16,000 +0.35(+1.40%)
Dec 09, 2002 25.05 25.05 24.95 24.95 25,000 -1.10(-4.22%)
Dec 06, 2002 26.05 26.05 26.05 26.05 0 +0.00(+0.00%)
Dec 05, 2002 26.05 26.05 26.05 26.05 0 +0.00(+0.00%)
Dec 04, 2002 25.93 26.05 25.87 26.05 23,000 -0.52(-1.96%)
Dec 03, 2002 26.57 26.57 26.57 26.57 0 +0.00(+0.00%)
Dec 02, 2002 26.85 26.85 26.57 26.57 4,100 -0.01(-0.04%)
Nov 29, 2002 26.58 26.58 26.58 26.58 1,000 +0.20(+0.76%)
Nov 27, 2002 26.25 26.38 26.14 26.38 16,700 +0.86(+3.37%)
Nov 26, 2002 25.70 25.70 25.52 25.52 31,000 -1.36(-5.06%)
Nov 25, 2002 26.88 26.88 26.88 26.88 0 +0.00(+0.00%)
Nov 22, 2002 26.89 26.89 26.88 26.88 11,100 -0.02(-0.07%)
Nov 21, 2002 26.70 26.90 26.70 26.90 2,000 +0.58(+2.20%)
Nov 20, 2002 25.86 26.45 25.86 26.32 38,100 +0.23(+0.88%)
Nov 19, 2002 26.36 26.36 26.09 26.09 13,000 -0.28(-1.06%)
Nov 18, 2002 26.37 26.37 26.37 26.37 0 +0.00(+0.00%)
Nov 15, 2002 25.94 26.37 25.94 26.37 20,100 +0.27(+1.03%)
Nov 14, 2002 25.90 26.10 25.89 26.10 5,000 +0.56(+2.19%)
Nov 13, 2002 25.23 25.65 25.23 25.54 21,000 -0.22(-0.85%)
Nov 12, 2002 25.52 25.76 25.52 25.76 10,500 +0.59(+2.34%)
Nov 11, 2002 25.24 25.45 25.08 25.17 104,800 -0.36(-1.41%)
Nov 08, 2002 25.68 25.71 25.50 25.53 7,000 +0.03(+0.12%)
Nov 07, 2002 25.63 25.74 25.50 25.50 19,300 -0.70(-2.67%)
Nov 06, 2002 25.95 26.20 25.89 26.20 45,300 +0.01(+0.04%)
Nov 05, 2002 26.11 26.28 26.11 26.19 4,000 +0.49(+1.91%)
Nov 04, 2002 25.89 26.03 25.70 25.70 11,000 +0.22(+0.86%)
Nov 01, 2002 24.95 25.48 24.95 25.48 7,100 +0.43(+1.72%)
Oct 31, 2002 25.36 25.36 25.05 25.05 17,100 +0.18(+0.72%)
Oct 30, 2002 24.91 24.91 24.87 24.87 400 +0.60(+2.47%)
Oct 29, 2002 24.45 24.45 24.25 24.27 4,200 -1.04(-4.11%)
Oct 28, 2002 25.31 25.31 25.31 25.31 1,000 +0.12(+0.48%)
Oct 25, 2002 25.02 25.19 25.02 25.19 6,000 +0.24(+0.96%)
Oct 24, 2002 24.90 25.04 24.79 24.95 6,400 +0.32(+1.30%)
Oct 23, 2002 24.65 24.71 24.63 24.63 8,000 -0.57(-2.26%)
Oct 22, 2002 25.20 25.20 25.20 25.20 25,000 -0.82(-3.15%)
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.