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 (%)
Jun 30, 2003 27.47 27.47 27.47 27.47 400 -0.38(-1.36%)
Jun 27, 2003 27.85 27.85 27.85 27.85 300 -0.03(-0.11%)
Jun 26, 2003 27.91 28.01 27.88 27.88 36,100 -0.18(-0.64%)
Jun 25, 2003 28.25 28.31 28.06 28.06 34,000 -0.16(-0.57%)
Jun 24, 2003 28.17 28.22 28.02 28.22 25,900 -0.65(-2.25%)
Jun 23, 2003 28.87 28.87 28.87 28.87 0 +0.00(+0.00%)
Jun 20, 2003 29.02 29.06 28.87 28.87 18,400 -0.21(-0.72%)
Jun 19, 2003 29.39 29.39 28.97 29.08 42,800 -0.50(-1.69%)
Jun 18, 2003 29.51 29.58 29.51 29.58 5,100 +0.35(+1.20%)
Jun 17, 2003 29.23 29.23 29.23 29.23 0 +0.00(+0.00%)
Jun 16, 2003 29.23 29.23 29.23 29.23 0 +0.00(+0.00%)
Jun 13, 2003 29.23 29.23 29.23 29.23 0 +0.00(+0.00%)
Jun 12, 2003 29.23 29.23 29.23 29.23 5,000 +0.27(+0.93%)
Jun 11, 2003 28.95 28.96 28.95 28.96 44,900 +0.62(+2.19%)
Jun 10, 2003 28.19 28.34 28.19 28.34 2,300 +0.17(+0.60%)
Jun 09, 2003 28.17 28.17 28.17 28.17 100 -0.22(-0.77%)
Jun 06, 2003 28.46 28.46 28.39 28.39 500 +0.71(+2.57%)
Jun 05, 2003 27.68 27.68 27.68 27.68 0 +0.00(+0.00%)
Jun 04, 2003 27.68 27.68 27.68 27.68 0 +0.00(+0.00%)
Jun 03, 2003 27.68 27.68 27.68 27.68 0 +0.00(+0.00%)
Jun 02, 2003 27.68 27.68 27.68 27.68 0 +0.00(+0.00%)
May 30, 2003 27.68 27.68 27.68 27.68 1,000 -0.22(-0.79%)
May 29, 2003 27.90 27.90 27.90 27.90 500 +0.45(+1.64%)
May 28, 2003 27.60 27.60 27.45 27.45 3,000 +0.55(+2.04%)
May 23, 2003 26.90 26.90 26.90 26.90 1,000 +0.31(+1.17%)
May 22, 2003 26.59 26.59 26.59 26.59 0 +0.00(+0.00%)
May 21, 2003 26.59 26.59 26.59 26.59 0 +0.00(+0.00%)
May 20, 2003 26.59 26.59 26.59 26.59 100 +0.01(+0.04%)
May 19, 2003 26.55 26.58 26.55 26.58 21,000 -0.58(-2.14%)
May 16, 2003 27.16 27.16 27.16 27.16 0 +0.00(+0.00%)
May 15, 2003 27.14 27.16 27.14 27.16 22,000 +0.45(+1.68%)
May 14, 2003 26.71 26.71 26.71 26.71 0 +0.00(+0.00%)
May 13, 2003 26.74 26.79 26.71 26.71 900 +0.11(+0.41%)
May 12, 2003 26.60 26.60 26.60 26.60 700 -0.07(-0.26%)
May 09, 2003 26.42 26.68 26.42 26.67 1,000 +0.31(+1.18%)
May 08, 2003 26.36 26.36 26.36 26.36 300 -0.49(-1.82%)
May 07, 2003 26.64 26.85 26.64 26.85 900 +0.21(+0.79%)
May 06, 2003 26.64 26.64 26.64 26.64 0 +0.00(+0.00%)
May 05, 2003 26.66 26.66 26.64 26.64 2,000 +0.35(+1.33%)
May 02, 2003 26.02 26.29 25.99 26.29 21,200 +0.48(+1.86%)
May 01, 2003 25.94 25.94 25.81 25.81 27,000 -0.33(-1.26%)
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%)
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.