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, 2008 44.67 45.37 44.56 44.56 48,900 +0.42(+0.95%)
Jun 27, 2008 44.54 44.63 44.02 44.14 23,963 +0.03(+0.07%)
Jun 26, 2008 44.84 44.93 44.11 44.11 57,161 -1.15(-2.54%)
Jun 25, 2008 44.90 45.49 44.90 45.26 119,439 +0.60(+1.34%)
Jun 24, 2008 44.36 44.92 44.31 44.66 26,680 +0.11(+0.25%)
Jun 23, 2008 44.61 44.73 44.41 44.55 31,846 -0.04(-0.09%)
Jun 20, 2008 44.92 45.29 44.57 44.59 63,592 -1.77(-3.82%)
Jun 19, 2008 46.41 46.51 46.09 46.36 50,512 -0.06(-0.13%)
Jun 18, 2008 46.37 46.50 46.17 46.42 38,675 -0.43(-0.92%)
Jun 17, 2008 47.24 47.35 46.84 46.85 29,845 +0.18(+0.39%)
Jun 16, 2008 46.48 46.81 46.32 46.67 18,752 +0.20(+0.43%)
Jun 13, 2008 46.03 46.52 46.03 46.47 18,947 +0.44(+0.96%)
Jun 12, 2008 46.16 46.32 45.86 46.03 33,459 -0.11(-0.24%)
Jun 11, 2008 46.67 46.76 46.14 46.14 138,415 -0.77(-1.64%)
Jun 10, 2008 47.03 47.28 46.82 46.91 87,201 -0.64(-1.35%)
Jun 09, 2008 48.16 48.16 47.27 47.55 142,828 -0.09(-0.19%)
Jun 06, 2008 48.31 48.39 47.64 47.64 78,391 -1.22(-2.50%)
Jun 05, 2008 48.10 48.87 48.10 48.86 194,307 +0.90(+1.88%)
Jun 04, 2008 47.96 48.31 47.93 47.96 108,517 -0.62(-1.28%)
Jun 03, 2008 48.76 48.96 48.50 48.58 14,240 -0.27(-0.55%)
Jun 02, 2008 48.87 49.02 48.61 48.85 127,246 -0.51(-1.03%)
May 30, 2008 49.43 49.51 49.21 49.36 141,237 -0.06(-0.12%)
May 29, 2008 49.08 49.51 49.03 49.42 70,730 -0.21(-0.42%)
May 28, 2008 49.56 49.63 49.30 49.63 29,682 +0.05(+0.10%)
May 27, 2008 49.43 49.64 49.33 49.58 79,302 -0.17(-0.34%)
May 26, 2008 50.31 50.35 49.73 49.75 0 +0.00(+0.00%)
May 23, 2008 50.31 50.35 49.73 49.75 75,868 -0.72(-1.43%)
May 22, 2008 50.44 50.57 50.33 50.47 70,224 +0.55(+1.10%)
May 21, 2008 50.41 50.51 49.92 49.92 58,447 -0.39(-0.78%)
May 20, 2008 50.77 50.77 50.28 50.31 113,355 -0.47(-0.93%)
May 19, 2008 50.76 51.13 50.68 50.78 113,822 -0.17(-0.33%)
May 16, 2008 50.70 50.95 50.65 50.95 40,598 +0.50(+0.99%)
May 15, 2008 49.88 50.45 49.82 50.45 93,700 +0.81(+1.63%)
May 14, 2008 49.75 50.00 49.64 49.64 49,763 +0.06(+0.12%)
May 13, 2008 49.49 49.65 49.45 49.58 27,882 -0.44(-0.88%)
May 12, 2008 49.51 50.02 49.51 50.02 18,626 +0.63(+1.28%)
May 09, 2008 49.22 49.48 49.11 49.39 27,868 -0.29(-0.58%)
May 08, 2008 49.81 49.88 49.61 49.68 56,763 +0.22(+0.44%)
May 07, 2008 50.02 50.08 49.42 49.46 66,788 -0.84(-1.67%)
May 06, 2008 49.76 50.32 49.73 50.30 41,300 +0.20(+0.40%)
May 05, 2008 50.00 50.25 50.00 50.10 34,723 +0.06(+0.11%)
May 02, 2008 50.24 50.28 50.00 50.04 14,500 -0.02(-0.03%)
May 01, 2008 49.43 50.08 49.01 50.06 71,923 +0.51(+1.03%)
Apr 30, 2008 49.41 49.87 49.41 49.55 14,446 +0.27(+0.55%)
Apr 29, 2008 49.28 49.47 49.28 49.28 20,586 -0.28(-0.57%)
Apr 28, 2008 49.63 49.87 49.56 49.56 10,315 -0.08(-0.15%)
Apr 25, 2008 49.35 49.64 49.35 49.64 43,292 +0.64(+1.31%)
Apr 24, 2008 48.80 49.18 48.52 49.00 52,420 -0.26(-0.53%)
Apr 23, 2008 48.87 49.43 48.74 49.26 9,110 +0.01(+0.02%)
Apr 22, 2008 49.39 49.89 49.12 49.25 13,558 -0.47(-0.95%)
Apr 21, 2008 49.50 49.78 49.38 49.72 7,308 +0.20(+0.40%)
Apr 18, 2008 49.32 49.58 49.32 49.52 4,418 +0.64(+1.31%)
Apr 17, 2008 48.82 48.96 48.64 48.88 8,246 -0.76(-1.52%)
Apr 16, 2008 48.87 49.64 48.87 49.64 8,760 +1.48(+3.06%)
Apr 15, 2008 48.22 48.30 48.13 48.16 8,844 +0.25(+0.52%)
Apr 14, 2008 47.97 48.04 47.90 47.91 20,637 +0.17(+0.36%)
Apr 11, 2008 48.11 48.40 47.72 47.74 37,000 -0.99(-2.03%)
Apr 10, 2008 48.62 48.87 48.39 48.73 43,511 -0.11(-0.23%)
Apr 09, 2008 49.06 49.10 48.83 48.84 3,000 -0.12(-0.24%)
Apr 08, 2008 48.80 49.03 48.73 48.96 5,248 -0.41(-0.84%)
Apr 07, 2008 49.36 49.55 49.35 49.37 15,300 +0.27(+0.56%)
Apr 04, 2008 49.00 49.19 49.00 49.10 2,600 +0.34(+0.69%)
Apr 03, 2008 48.38 48.97 48.38 48.76 22,800 +0.01(+0.02%)
Apr 02, 2008 48.43 48.81 48.43 48.75 64,000 +0.29(+0.60%)
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.