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, 2014 39.28 39.39 39.22 39.37 25,901 +0.10(+0.26%)
Jun 27, 2014 39.21 39.28 39.10 39.27 45,592 -0.00(-0.01%)
Jun 26, 2014 39.25 39.27 38.87 39.27 82,912 -0.20(-0.51%)
Jun 25, 2014 39.33 39.47 39.24 39.47 25,993 -0.10(-0.25%)
Jun 24, 2014 39.70 39.74 39.48 39.57 31,262 -0.25(-0.63%)
Jun 23, 2014 39.78 39.82 39.65 39.82 19,063 -0.04(-0.10%)
Jun 20, 2014 39.88 39.93 39.75 39.86 33,298 -0.64(-1.58%)
Jun 19, 2014 40.74 40.74 40.45 40.50 71,267 +0.11(+0.27%)
Jun 18, 2014 40.14 40.41 40.06 40.39 102,333 +0.31(+0.77%)
Jun 17, 2014 39.85 40.09 39.84 40.08 78,163 +0.02(+0.06%)
Jun 16, 2014 40.01 40.14 39.93 40.06 85,774 +0.02(+0.04%)
Jun 13, 2014 40.02 40.08 39.91 40.04 78,172 +0.03(+0.07%)
Jun 12, 2014 40.06 40.13 39.90 40.01 65,766 -0.01(-0.02%)
Jun 11, 2014 40.06 40.06 39.95 40.02 68,373 -0.18(-0.45%)
Jun 10, 2014 40.15 40.21 40.05 40.20 82,698 -0.03(-0.07%)
Jun 06, 2014 40.13 40.25 40.04 40.23 86,957 +0.18(+0.45%)
Jun 05, 2014 39.93 40.07 39.74 40.05 118,461 +0.28(+0.70%)
Jun 04, 2014 39.78 39.79 39.69 39.77 31,127 -0.08(-0.20%)
Jun 03, 2014 39.84 39.88 39.77 39.85 172,926 -0.06(-0.15%)
Jun 02, 2014 40.00 40.00 39.82 39.91 310,865 -0.11(-0.27%)
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%)
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.