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 30, 2014 39.94 40.02 39.86 40.02 29,600 +0.03(+0.08%)
May 29, 2014 39.88 39.99 39.84 39.99 41,454 +0.15(+0.38%)
May 28, 2014 39.83 39.91 39.75 39.84 42,103 -0.19(-0.47%)
May 27, 2014 40.07 40.07 39.86 40.03 54,779 +0.19(+0.48%)
May 23, 2014 39.78 39.84 39.84 39.84 47,000 +0.05(+0.12%)
May 22, 2014 39.78 39.87 39.77 39.79 22,982 -0.10(-0.24%)
May 21, 2014 39.74 39.91 39.71 39.89 43,008 +0.25(+0.63%)
May 20, 2014 39.70 39.74 39.53 39.64 13,144 -0.27(-0.68%)
May 19, 2014 39.83 39.92 39.76 39.91 102,912 -0.13(-0.32%)
May 16, 2014 39.93 40.04 39.90 40.04 27,215 +0.15(+0.38%)
May 15, 2014 39.87 39.93 39.67 39.89 55,937 +0.00(+0.00%)
May 14, 2014 39.83 39.99 39.81 39.89 64,776 +0.07(+0.18%)
May 13, 2014 39.83 39.83 39.71 39.82 37,551 -0.12(-0.30%)
May 12, 2014 39.79 39.94 39.78 39.94 37,952 +0.37(+0.93%)
May 09, 2014 39.67 39.68 39.44 39.57 44,569 -0.20(-0.50%)
May 08, 2014 39.82 39.94 39.73 39.77 127,083 -0.01(-0.03%)
May 07, 2014 39.58 39.78 39.57 39.78 36,601 +0.29(+0.73%)
May 06, 2014 39.59 39.60 39.47 39.49 28,242 -0.06(-0.15%)
May 05, 2014 39.29 39.61 39.03 39.55 69,474 -0.05(-0.13%)
May 02, 2014 39.50 39.60 39.50 39.60 19,079 -0.14(-0.35%)
May 01, 2014 39.72 39.80 39.50 39.74 313,029 +0.11(+0.28%)
Apr 30, 2014 39.52 39.66 39.39 39.63 34,919 +0.22(+0.56%)
Apr 29, 2014 39.31 39.46 39.23 39.41 33,646 +0.35(+0.90%)
Apr 28, 2014 39.11 39.14 38.73 39.06 83,594 +0.24(+0.62%)
Apr 25, 2014 38.94 38.94 38.64 38.82 37,782 -0.21(-0.54%)
Apr 24, 2014 38.92 39.10 38.75 39.03 123,597 +0.11(+0.28%)
Apr 23, 2014 39.08 39.09 38.87 38.92 18,086 -0.17(-0.43%)
Apr 22, 2014 39.05 39.20 39.02 39.09 24,724 +0.24(+0.62%)
Apr 21, 2014 38.82 39.00 38.76 38.85 46,816 +0.13(+0.34%)
Apr 17, 2014 38.60 38.72 38.72 38.72 29,400 +0.12(+0.31%)
Apr 16, 2014 38.48 38.60 38.29 38.60 99,819 +0.34(+0.89%)
Apr 15, 2014 38.38 38.39 37.82 38.26 228,514 -0.15(-0.39%)
Apr 14, 2014 38.23 38.42 38.14 38.41 37,095 +0.39(+1.03%)
Apr 11, 2014 37.98 38.15 37.96 38.02 35,003 -0.34(-0.89%)
Apr 10, 2014 38.78 38.82 38.29 38.36 69,268 -0.56(-1.44%)
Apr 09, 2014 38.73 38.92 38.55 38.92 60,542 +0.44(+1.14%)
Apr 08, 2014 38.24 38.54 38.22 38.48 35,012 +0.32(+0.84%)
Apr 07, 2014 38.34 38.34 38.07 38.16 86,813 -0.20(-0.52%)
Apr 04, 2014 38.50 38.69 38.34 38.36 56,140 -0.16(-0.42%)
Apr 03, 2014 38.59 38.61 38.37 38.52 45,880 -0.06(-0.16%)
Apr 02, 2014 38.57 38.60 38.51 38.58 21,596 +0.02(+0.05%)
Apr 01, 2014 38.58 38.59 38.42 38.56 298,038 +0.18(+0.47%)
Mar 31, 2014 38.47 38.51 38.32 38.38 30,489 +0.21(+0.55%)
Mar 28, 2014 38.15 38.24 38.13 38.17 11,670 +0.33(+0.88%)
Mar 27, 2014 37.76 37.90 37.76 37.84 56,544 +0.06(+0.15%)
Mar 26, 2014 37.97 38.05 37.76 37.78 254,381 -0.11(-0.29%)
Mar 25, 2014 37.67 37.92 37.60 37.89 39,252 +0.58(+1.55%)
Mar 24, 2014 37.45 37.45 37.06 37.31 63,421 -0.03(-0.08%)
Mar 21, 2014 37.53 37.66 37.28 37.34 28,490 -1.01(-2.63%)
Mar 20, 2014 38.08 38.43 38.02 38.35 77,039 +0.02(+0.05%)
Mar 19, 2014 38.80 38.89 38.05 38.33 50,491 -0.53(-1.36%)
Mar 18, 2014 38.69 38.99 38.69 38.86 34,469 +0.29(+0.75%)
Mar 17, 2014 38.42 38.69 38.36 38.57 29,738 +0.45(+1.18%)
Mar 14, 2014 38.06 38.33 38.06 38.12 39,854 +0.00(+0.00%)
Mar 13, 2014 39.03 39.03 38.00 38.12 159,131 -0.77(-1.98%)
Mar 12, 2014 38.77 39.00 38.67 38.89 50,991 -0.16(-0.41%)
Mar 11, 2014 39.23 39.40 38.99 39.05 44,670 -0.23(-0.59%)
Mar 10, 2014 39.31 39.34 39.02 39.28 41,775 -0.18(-0.46%)
Mar 07, 2014 39.73 39.73 39.32 39.46 58,672 -0.40(-1.00%)
Mar 06, 2014 39.80 39.95 39.80 39.86 68,891 +0.31(+0.78%)
Mar 05, 2014 39.58 39.70 39.51 39.55 178,128 -0.09(-0.23%)
Mar 04, 2014 39.57 39.68 39.55 39.64 107,139 +0.75(+1.93%)
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.