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 (%)
Jul 31, 2006 43.91 43.97 43.74 43.95 4,400 -0.17(-0.39%)
Jul 28, 2006 43.85 44.13 43.84 44.12 15,400 +0.92(+2.13%)
Jul 27, 2006 43.67 43.67 43.20 43.20 3,000 +0.13(+0.30%)
Jul 26, 2006 42.70 43.25 42.61 43.07 2,900 +0.12(+0.28%)
Jul 25, 2006 42.79 42.95 42.52 42.95 14,800 +0.16(+0.37%)
Jul 24, 2006 42.32 42.89 42.32 42.79 58,400 +0.89(+2.12%)
Jul 21, 2006 41.90 41.90 41.90 41.90 2,100 -0.06(-0.14%)
Jul 20, 2006 42.30 42.30 41.96 41.96 600 -0.19(-0.45%)
Jul 19, 2006 41.11 42.34 41.11 42.15 25,600 +1.16(+2.83%)
Jul 18, 2006 41.22 41.22 40.63 40.99 4,600 +0.00(+0.00%)
Jul 17, 2006 41.00 41.13 40.99 40.99 3,200 -0.55(-1.32%)
Jul 14, 2006 41.54 41.57 41.33 41.54 18,500 -0.35(-0.84%)
Jul 13, 2006 42.08 42.22 41.86 41.89 10,600 -0.66(-1.55%)
Jul 12, 2006 42.99 43.00 42.41 42.55 10,700 -0.65(-1.50%)
Jul 11, 2006 43.05 43.20 43.00 43.20 4,400 +0.24(+0.56%)
Jul 10, 2006 43.15 43.28 42.96 42.96 4,900 -0.09(-0.21%)
Jul 07, 2006 43.30 43.56 43.05 43.05 2,400 -0.18(-0.42%)
Jul 06, 2006 43.05 43.26 43.05 43.23 15,100 +0.46(+1.08%)
Jul 05, 2006 42.61 42.79 42.42 42.77 2,700 -0.64(-1.47%)
Jul 03, 2006 43.15 43.41 43.15 43.41 2,700 +0.52(+1.21%)
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%)
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.