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, 2006 42.95 43.08 42.81 42.89 16,400 +0.32(+0.75%)
Jun 29, 2006 41.49 42.57 41.49 42.57 6,700 +1.34(+3.25%)
Jun 28, 2006 41.05 41.23 40.94 41.23 1,100 +0.45(+1.10%)
Jun 27, 2006 41.17 41.27 40.72 40.78 3,900 -0.60(-1.45%)
Jun 26, 2006 41.14 41.38 40.98 41.38 7,500 +0.27(+0.66%)
Jun 23, 2006 41.32 41.32 41.05 41.11 2,600 -0.09(-0.22%)
Jun 22, 2006 41.23 41.25 41.20 41.20 1,100 -0.32(-0.77%)
Jun 21, 2006 41.09 41.72 41.09 41.52 9,400 +0.44(+1.07%)
Jun 20, 2006 40.94 41.08 40.94 41.08 1,200 +0.43(+1.06%)
Jun 19, 2006 41.15 41.15 40.65 40.65 2,500 -0.30(-0.73%)
Jun 16, 2006 41.10 41.10 40.95 40.95 1,000 -1.36(-3.21%)
Jun 15, 2006 41.65 42.31 41.61 42.31 900 +1.46(+3.57%)
Jun 14, 2006 41.27 41.28 40.85 40.85 3,900 +0.46(+1.14%)
Jun 13, 2006 40.85 41.10 40.27 40.39 13,300 -0.85(-2.06%)
Jun 12, 2006 41.95 41.95 41.24 41.24 6,900 -0.77(-1.83%)
Jun 09, 2006 42.20 42.20 42.00 42.01 1,200 +0.04(+0.10%)
Jun 08, 2006 42.00 42.00 41.40 41.97 6,500 -0.80(-1.87%)
Jun 07, 2006 42.89 43.29 42.77 42.77 900 -0.24(-0.56%)
Jun 06, 2006 43.10 43.10 42.61 43.01 1,500 -0.21(-0.49%)
Jun 05, 2006 44.02 44.09 43.22 43.22 1,700 -1.11(-2.50%)
Jun 02, 2006 44.30 44.33 43.98 44.33 3,500 +0.53(+1.21%)
Jun 01, 2006 43.07 43.80 43.07 43.80 1,900 +0.28(+0.64%)
May 31, 2006 43.30 43.66 43.22 43.52 900 +0.50(+1.16%)
May 30, 2006 43.70 43.70 43.02 43.02 1,900 -0.66(-1.51%)
May 26, 2006 43.67 43.83 43.59 43.68 4,400 +0.42(+0.97%)
May 25, 2006 43.12 43.50 43.12 43.26 37,300 +0.57(+1.34%)
May 24, 2006 42.89 42.89 42.50 42.69 138,400 -0.75(-1.73%)
May 23, 2006 43.35 43.67 43.35 43.44 18,500 +0.26(+0.60%)
May 22, 2006 42.90 43.18 42.65 43.18 5,800 -0.28(-0.64%)
May 19, 2006 43.20 43.63 43.20 43.46 10,900 +0.05(+0.12%)
May 18, 2006 43.57 43.85 43.34 43.41 15,000 +0.26(+0.60%)
May 17, 2006 44.44 44.49 43.08 43.15 36,600 -1.85(-4.11%)
May 16, 2006 44.95 45.00 44.71 45.00 1,700 +0.61(+1.37%)
May 15, 2006 44.55 44.71 44.39 44.39 6,200 -0.74(-1.64%)
May 12, 2006 45.63 45.63 45.01 45.13 10,200 -0.50(-1.10%)
May 11, 2006 46.04 46.18 45.63 45.63 10,600 -0.40(-0.87%)
May 10, 2006 46.02 46.07 45.73 46.03 12,800 -0.20(-0.43%)
May 09, 2006 45.95 46.23 45.95 46.23 6,300 +0.42(+0.92%)
May 08, 2006 45.90 45.90 45.75 45.81 10,100 -0.16(-0.35%)
May 05, 2006 45.70 45.97 45.70 45.97 6,400 +0.69(+1.52%)
May 04, 2006 44.86 45.28 44.86 45.28 28,200 +0.47(+1.05%)
May 03, 2006 45.01 45.01 44.75 44.81 3,300 -0.61(-1.34%)
May 02, 2006 45.30 45.42 45.30 45.42 500 +0.62(+1.38%)
May 01, 2006 45.05 45.08 44.80 44.80 33,100 +0.00(+0.00%)
Apr 28, 2006 44.79 44.88 44.75 44.80 91,900 +0.12(+0.27%)
Apr 27, 2006 44.05 44.70 44.03 44.68 5,400 +0.27(+0.61%)
Apr 26, 2006 44.40 44.45 44.35 44.41 8,100 +0.15(+0.34%)
Apr 25, 2006 44.25 44.29 44.16 44.26 2,200 -0.06(-0.14%)
Apr 24, 2006 44.16 44.37 44.16 44.32 5,500 +0.11(+0.25%)
Apr 21, 2006 44.15 44.29 44.15 44.21 2,900 +0.25(+0.57%)
Apr 20, 2006 43.84 44.00 43.84 43.96 2,200 -0.10(-0.23%)
Apr 19, 2006 43.52 44.06 43.52 44.06 2,600 +0.46(+1.06%)
Apr 18, 2006 43.18 43.61 43.18 43.60 6,700 +0.40(+0.93%)
Apr 17, 2006 43.03 43.20 43.03 43.20 1,000 +0.49(+1.15%)
Apr 13, 2006 42.62 42.71 42.62 42.71 600 +0.17(+0.40%)
Apr 12, 2006 42.56 42.65 42.48 42.54 4,400 -0.02(-0.05%)
Apr 11, 2006 42.95 42.95 42.50 42.56 1,100 -0.29(-0.68%)
Apr 10, 2006 42.98 42.98 42.76 42.85 7,900 +0.22(+0.52%)
Apr 07, 2006 43.20 43.20 42.62 42.63 18,000 -0.58(-1.34%)
Apr 06, 2006 43.18 43.21 43.18 43.21 5,400 -0.25(-0.58%)
Apr 05, 2006 43.20 43.46 43.18 43.46 2,200 +0.24(+0.56%)
Apr 04, 2006 43.10 43.22 43.10 43.22 300 +0.51(+1.19%)
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.