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, 2008 49.41 49.87 49.41 49.55 14,446 +0.27(+0.55%)
Apr 29, 2008 49.28 49.47 49.28 49.28 20,586 -0.28(-0.57%)
Apr 28, 2008 49.63 49.87 49.56 49.56 10,315 -0.08(-0.15%)
Apr 25, 2008 49.35 49.64 49.35 49.64 43,292 +0.64(+1.31%)
Apr 24, 2008 48.80 49.18 48.52 49.00 52,420 -0.26(-0.53%)
Apr 23, 2008 48.87 49.43 48.74 49.26 9,110 +0.01(+0.02%)
Apr 22, 2008 49.39 49.89 49.12 49.25 13,558 -0.47(-0.95%)
Apr 21, 2008 49.50 49.78 49.38 49.72 7,308 +0.20(+0.40%)
Apr 18, 2008 49.32 49.58 49.32 49.52 4,418 +0.64(+1.31%)
Apr 17, 2008 48.82 48.96 48.64 48.88 8,246 -0.76(-1.52%)
Apr 16, 2008 48.87 49.64 48.87 49.64 8,760 +1.48(+3.06%)
Apr 15, 2008 48.22 48.30 48.13 48.16 8,844 +0.25(+0.52%)
Apr 14, 2008 47.97 48.04 47.90 47.91 20,637 +0.17(+0.36%)
Apr 11, 2008 48.11 48.40 47.72 47.74 37,000 -0.99(-2.03%)
Apr 10, 2008 48.62 48.87 48.39 48.73 43,511 -0.11(-0.23%)
Apr 09, 2008 49.06 49.10 48.83 48.84 3,000 -0.12(-0.24%)
Apr 08, 2008 48.80 49.03 48.73 48.96 5,248 -0.41(-0.84%)
Apr 07, 2008 49.36 49.55 49.35 49.37 15,300 +0.27(+0.56%)
Apr 04, 2008 49.00 49.19 49.00 49.10 2,600 +0.34(+0.69%)
Apr 03, 2008 48.38 48.97 48.38 48.76 22,800 +0.01(+0.02%)
Apr 02, 2008 48.43 48.81 48.43 48.75 64,000 +0.29(+0.60%)
Apr 01, 2008 47.36 48.46 47.36 48.46 26,600 +1.68(+3.59%)
Mar 31, 2008 46.60 46.94 46.60 46.78 38,800 +0.24(+0.52%)
Mar 28, 2008 47.01 47.01 46.52 46.54 5,400 -0.20(-0.43%)
Mar 27, 2008 47.63 47.63 46.74 46.74 2,700 +0.04(+0.09%)
Mar 26, 2008 46.44 46.70 46.23 46.70 10,700 +0.07(+0.15%)
Mar 25, 2008 46.29 46.71 46.04 46.63 14,200 +0.79(+1.72%)
Mar 24, 2008 45.46 46.09 45.46 45.84 27,100 +0.75(+1.66%)
Mar 21, 2008 44.44 45.28 44.20 45.09 19,429 +0.00(+0.00%)
Mar 20, 2008 44.44 45.28 44.20 45.09 19,429 +0.14(+0.31%)
Mar 19, 2008 46.36 46.45 44.95 44.95 63,200 -1.72(-3.69%)
Mar 18, 2008 46.24 46.85 46.10 46.67 116,600 +1.51(+3.34%)
Mar 17, 2008 44.59 45.51 44.59 45.16 83,500 -0.91(-1.98%)
Mar 14, 2008 47.58 47.58 45.75 46.07 35,911 -1.30(-2.74%)
Mar 13, 2008 46.42 47.46 46.41 47.37 33,600 +0.35(+0.74%)
Mar 12, 2008 47.28 47.55 47.02 47.02 78,300 +0.15(+0.32%)
Mar 11, 2008 46.86 46.97 46.16 46.87 460,500 +1.23(+2.70%)
Mar 10, 2008 46.24 46.28 45.48 45.64 20,600 -0.51(-1.10%)
Mar 07, 2008 45.93 46.59 45.84 46.15 20,100 -0.20(-0.43%)
Mar 06, 2008 47.03 47.10 46.27 46.35 244,200 -0.68(-1.45%)
Mar 05, 2008 46.94 47.35 46.86 47.03 56,013 +0.45(+0.97%)
Mar 04, 2008 46.70 46.73 46.21 46.58 43,900 -0.70(-1.48%)
Mar 03, 2008 47.20 47.39 46.98 47.28 18,711 +0.05(+0.11%)
Feb 29, 2008 47.76 47.76 47.16 47.23 42,700 -1.22(-2.52%)
Feb 28, 2008 48.46 48.77 48.27 48.45 16,300 -0.51(-1.04%)
Feb 27, 2008 48.27 49.13 48.27 48.96 32,600 +0.13(+0.27%)
Feb 26, 2008 48.04 49.00 48.03 48.83 57,500 +1.03(+2.15%)
Feb 25, 2008 47.29 47.80 47.13 47.80 83,900 +0.69(+1.47%)
Feb 22, 2008 47.15 47.15 46.48 47.11 29,900 +0.61(+1.31%)
Feb 21, 2008 47.14 47.25 46.50 46.50 23,800 -0.20(-0.43%)
Feb 20, 2008 46.00 46.84 46.00 46.70 85,600 -0.09(-0.19%)
Feb 19, 2008 47.25 47.30 46.66 46.79 51,200 +0.75(+1.63%)
Feb 18, 2008 46.04 46.06 45.75 46.04 0 +0.00(+0.00%)
Feb 15, 2008 46.04 46.06 45.75 46.04 58,400 -0.30(-0.65%)
Feb 14, 2008 46.80 46.83 46.24 46.34 78,400 -0.35(-0.75%)
Feb 13, 2008 46.61 46.87 46.30 46.69 26,500 +0.57(+1.24%)
Feb 12, 2008 45.96 46.48 45.92 46.12 13,200 +0.94(+2.08%)
Feb 11, 2008 45.15 45.18 44.52 45.18 20,709 +0.04(+0.09%)
Feb 08, 2008 44.83 45.30 44.83 45.14 55,500 -0.08(-0.18%)
Feb 07, 2008 44.97 45.50 44.76 45.22 179,300 -0.47(-1.03%)
Feb 06, 2008 46.09 46.35 45.50 45.69 129,181 +0.13(+0.29%)
Feb 05, 2008 46.46 46.51 45.47 45.56 231,518 -2.14(-4.49%)
Feb 04, 2008 48.05 48.05 47.70 47.70 81,000 -0.65(-1.34%)
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.