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 31, 2018 34.37 34.37 34.04 34.29 19,915 -0.20(-0.58%)
May 30, 2018 34.27 34.56 34.21 34.49 15,939 +0.59(+1.74%)
May 29, 2018 34.09 34.24 33.79 33.90 41,612 -0.91(-2.61%)
May 25, 2018 34.81 34.81 34.81 0 -0.30(-0.87%)
May 24, 2018 35.22 35.22 35.00 35.12 17,437 -0.16(-0.44%)
May 23, 2018 35.30 35.30 35.11 35.27 25,988 -0.50(-1.40%)
May 22, 2018 35.87 35.95 35.76 35.77 10,939 -0.00(-0.00%)
May 21, 2018 35.81 35.81 35.72 35.77 7,889 +0.14(+0.40%)
May 18, 2018 35.63 35.68 35.58 35.63 23,622 -0.06(-0.17%)
May 17, 2018 35.66 35.85 35.58 35.69 68,975 +0.07(+0.20%)
May 16, 2018 35.57 35.67 35.47 35.62 225,791 +0.03(+0.08%)
May 15, 2018 35.50 35.67 35.42 35.59 29,863 -0.17(-0.48%)
May 14, 2018 35.91 35.95 35.76 35.76 17,641 +0.04(+0.11%)
May 11, 2018 35.77 35.83 35.70 35.72 8,769 -0.02(-0.06%)
May 10, 2018 35.61 35.74 35.54 35.74 12,794 +0.17(+0.47%)
May 09, 2018 35.36 35.62 35.36 35.57 9,991 +0.35(+1.00%)
May 08, 2018 35.19 35.24 35.10 35.22 15,134 -0.13(-0.37%)
May 07, 2018 35.31 35.46 35.29 35.35 8,491 +0.05(+0.14%)
May 04, 2018 34.98 35.35 34.98 35.30 29,409 +0.12(+0.34%)
May 03, 2018 35.22 35.22 35.00 35.18 140,099 +0.02(+0.06%)
May 02, 2018 35.37 35.37 35.12 35.16 9,262 +0.02(+0.06%)
May 01, 2018 35.25 35.25 35.03 35.14 11,405 -0.22(-0.62%)
Apr 30, 2018 35.35 35.46 35.35 35.36 10,860 -0.16(-0.45%)
Apr 27, 2018 35.39 35.52 35.24 35.52 4,102 +0.14(+0.40%)
Apr 26, 2018 35.39 35.44 35.29 35.38 27,062 +0.11(+0.30%)
Apr 25, 2018 35.12 35.30 35.01 35.27 11,447 -0.05(-0.13%)
Apr 24, 2018 35.58 35.59 35.25 35.32 9,796 -0.18(-0.50%)
Apr 23, 2018 35.48 35.50 35.40 35.50 9,253 +0.03(+0.08%)
Apr 20, 2018 35.50 35.51 35.39 35.47 12,290 -0.10(-0.28%)
Apr 19, 2018 35.75 35.75 35.52 35.57 14,707 -0.24(-0.66%)
Apr 18, 2018 35.84 35.85 35.79 35.81 12,405 +0.05(+0.13%)
Apr 17, 2018 35.69 35.79 35.65 35.76 12,538 +0.22(+0.62%)
Apr 16, 2018 35.63 35.66 35.53 35.54 13,544 -0.05(-0.14%)
Apr 13, 2018 35.65 35.65 35.46 35.59 16,895 +0.06(+0.17%)
Apr 12, 2018 35.45 35.58 35.45 35.53 10,194 +0.16(+0.45%)
Apr 11, 2018 35.50 35.63 35.37 35.37 19,049 -0.24(-0.67%)
Apr 10, 2018 35.50 35.66 35.49 35.61 17,968 +0.45(+1.28%)
Apr 09, 2018 35.13 35.33 35.07 35.16 19,183 +0.37(+1.06%)
Apr 06, 2018 34.99 35.14 34.71 34.79 34,369 -0.19(-0.54%)
Apr 05, 2018 34.87 35.06 34.84 34.98 8,371 +0.37(+1.07%)
Apr 04, 2018 34.10 34.61 34.10 34.61 15,195 +0.21(+0.61%)
Apr 03, 2018 34.42 34.44 34.20 34.40 23,770 +0.29(+0.85%)
Apr 02, 2018 34.56 34.58 33.92 34.11 22,164 -0.53(-1.53%)
Mar 29, 2018 34.64 34.64 34.64 0 +0.21(+0.61%)
Mar 28, 2018 34.26 34.63 34.26 34.43 18,359 +0.39(+1.15%)
Mar 27, 2018 34.48 34.54 34.04 34.04 22,999 -0.34(-0.99%)
Mar 26, 2018 34.33 34.42 34.01 34.38 79,150 +0.62(+1.84%)
Mar 23, 2018 34.17 34.26 33.71 33.76 23,962 -0.27(-0.79%)
Mar 22, 2018 34.27 34.32 33.97 34.03 23,376 -0.69(-1.99%)
Mar 21, 2018 34.59 34.80 34.58 34.72 10,970 +0.05(+0.14%)
Mar 20, 2018 34.56 34.75 34.56 34.67 15,843 -0.08(-0.23%)
Mar 19, 2018 34.89 34.89 34.62 34.75 14,985 -0.46(-1.31%)
Mar 16, 2018 35.14 35.34 35.14 35.21 14,973 +0.14(+0.40%)
Mar 15, 2018 35.07 35.28 35.07 35.07 24,479 -0.06(-0.17%)
Mar 14, 2018 35.33 35.33 35.05 35.13 11,151 +0.06(+0.17%)
Mar 13, 2018 35.48 35.48 35.06 35.07 32,215 -0.31(-0.88%)
Mar 12, 2018 35.35 35.46 35.35 35.38 41,878 +0.05(+0.14%)
Mar 09, 2018 35.25 35.36 35.25 35.33 764,842 +0.15(+0.43%)
Mar 08, 2018 35.23 35.26 35.13 35.18 14,641 +0.02(+0.05%)
Mar 07, 2018 35.16 34.94 35.16 18,416 +0.06(+0.18%)
Mar 06, 2018 35.12 35.15 34.99 35.10 24,707 +0.16(+0.46%)
Mar 05, 2018 34.43 34.97 34.43 34.94 158,721 +0.22(+0.63%)
Mar 02, 2018 34.47 34.72 34.34 34.72 31,598 +0.10(+0.29%)
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.