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 (%)
May 24, 2011 35.85 35.99 35.84 35.84 935 +0.12(+0.34%)
May 23, 2011 35.72 35.72 35.72 35.72 600 -1.00(-2.72%)
May 20, 2011 36.65 36.72 36.65 36.72 1,133 -0.31(-0.84%)
May 19, 2011 37.06 37.13 37.03 37.03 1,175 +0.26(+0.71%)
May 18, 2011 36.51 36.77 36.51 36.77 17,000 +0.26(+0.71%)
May 17, 2011 36.27 36.52 36.27 36.51 15,550 +0.03(+0.08%)
May 16, 2011 36.36 36.56 36.32 36.48 5,779 -0.01(-0.03%)
May 13, 2011 36.76 36.76 36.42 36.49 3,348 -0.60(-1.61%)
May 12, 2011 36.70 37.16 36.70 37.09 2,040 +0.05(+0.13%)
May 11, 2011 37.48 37.48 36.82 37.04 57,460 -0.19(-0.51%)
May 10, 2011 37.23 37.23 37.23 37.23 100 +0.03(+0.08%)
May 09, 2011 36.82 37.20 36.82 37.20 657 +0.47(+1.27%)
May 06, 2011 37.46 37.55 36.73 36.73 6,858 -0.28(-0.75%)
May 05, 2011 37.50 37.50 37.01 37.01 6,278 -1.12(-2.94%)
May 04, 2011 38.25 38.25 37.96 38.13 1,056 -0.23(-0.60%)
May 03, 2011 38.47 38.47 38.35 38.36 2,185 -0.22(-0.57%)
May 02, 2011 38.58 38.58 38.58 38.58 1,329 -0.15(-0.38%)
Apr 29, 2011 38.73 38.73 38.73 38.73 100 +0.20(+0.51%)
Apr 28, 2011 38.37 38.53 38.37 38.53 499 +0.41(+1.08%)
Apr 27, 2011 38.00 38.12 37.94 38.12 792 +0.49(+1.30%)
Apr 26, 2011 37.45 37.63 37.37 37.63 2,687 +0.31(+0.83%)
Apr 25, 2011 37.15 37.32 37.15 37.32 730 +0.13(+0.35%)
Apr 21, 2011 37.37 37.37 37.19 37.19 861 +0.19(+0.51%)
Apr 20, 2011 37.00 37.10 36.91 37.00 4,132 +1.14(+3.18%)
Apr 19, 2011 36.06 36.06 35.86 35.86 700 +0.24(+0.67%)
Apr 18, 2011 35.82 35.82 35.43 35.62 724 -1.19(-3.23%)
Apr 14, 2011 36.81 36.81 36.81 36.81 0 +0.14(+0.39%)
Apr 13, 2011 36.84 37.00 36.67 36.67 1,156 -0.35(-0.95%)
Apr 11, 2011 37.02 37.02 37.02 37.02 0 +0.06(+0.16%)
Apr 08, 2011 37.19 37.19 36.96 36.96 5,810 +0.13(+0.36%)
Apr 07, 2011 36.80 36.83 36.79 36.83 600 +0.02(+0.07%)
Apr 06, 2011 36.60 36.80 36.60 36.80 405 +0.48(+1.31%)
Apr 05, 2011 36.19 36.33 36.13 36.33 5,675 +0.11(+0.29%)
Apr 04, 2011 36.35 36.50 36.19 36.22 11,225 +0.30(+0.84%)
Apr 01, 2011 35.92 35.92 35.92 35.92 300 +0.06(+0.17%)
Mar 31, 2011 35.81 35.91 35.80 35.86 3,853 -0.25(-0.69%)
Mar 30, 2011 35.79 36.11 35.74 36.11 36,742 +0.57(+1.61%)
Mar 29, 2011 35.51 35.54 35.51 35.54 395 +0.11(+0.30%)
Mar 28, 2011 35.61 35.65 35.43 35.43 4,123 -0.14(-0.39%)
Mar 25, 2011 35.82 35.82 35.57 35.57 318 -0.17(-0.48%)
Mar 24, 2011 35.42 35.80 35.42 35.74 6,326 +0.72(+2.06%)
Mar 23, 2011 35.02 35.02 35.02 35.02 1,075 -0.10(-0.28%)
Mar 22, 2011 35.18 35.19 35.12 35.12 1,332 -0.13(-0.37%)
Mar 21, 2011 35.28 35.35 35.25 35.25 1,455 +0.83(+2.42%)
Mar 18, 2011 34.82 34.82 34.42 34.42 1,783 -0.01(-0.04%)
Mar 17, 2011 34.44 34.47 34.43 34.43 1,450 +0.91(+2.71%)
Mar 16, 2011 34.23 34.40 33.26 33.52 2,277 -0.96(-2.78%)
Mar 15, 2011 34.38 34.60 34.38 34.48 2,214 -0.56(-1.60%)
Mar 14, 2011 35.24 35.24 35.04 35.04 4,560 -0.40(-1.13%)
Mar 11, 2011 35.20 35.48 35.20 35.44 8,555 +0.23(+0.65%)
Mar 10, 2011 35.54 35.54 35.15 35.21 7,250 -0.84(-2.33%)
Mar 09, 2011 36.05 36.05 36.05 36.05 430 -0.02(-0.05%)
Mar 08, 2011 35.92 36.07 35.92 36.07 2,010 -0.08(-0.23%)
Mar 07, 2011 36.63 36.77 36.15 36.15 748 -0.17(-0.47%)
Mar 04, 2011 36.80 36.80 36.26 36.32 6,825 -0.45(-1.22%)
Mar 03, 2011 36.67 36.85 36.56 36.77 29,600 +0.42(+1.16%)
Mar 02, 2011 36.23 36.51 36.20 36.35 2,486 +0.35(+0.97%)
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.