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, 2007 51.42 51.47 50.85 50.92 11,400 +0.03(+0.05%)
Jul 30, 2007 50.44 50.96 50.21 50.89 8,100 +1.04(+2.09%)
Jul 27, 2007 50.50 50.72 49.85 49.85 15,300 -0.75(-1.48%)
Jul 26, 2007 51.34 51.45 49.87 50.60 21,900 -1.85(-3.53%)
Jul 25, 2007 52.90 52.90 52.04 52.45 13,600 -0.02(-0.04%)
Jul 24, 2007 53.33 53.48 52.33 52.47 12,800 -1.32(-2.45%)
Jul 23, 2007 53.74 54.00 53.69 53.79 29,000 +0.45(+0.84%)
Jul 20, 2007 54.00 54.05 53.25 53.34 36,300 -0.88(-1.62%)
Jul 19, 2007 54.45 54.46 54.10 54.22 33,300 +0.32(+0.59%)
Jul 18, 2007 54.00 54.05 53.55 53.90 7,200 -0.37(-0.68%)
Jul 17, 2007 54.27 54.50 54.23 54.27 16,900 -0.19(-0.35%)
Jul 16, 2007 54.37 54.64 54.37 54.46 21,111 -0.01(-0.02%)
Jul 13, 2007 54.60 54.60 54.45 54.47 5,900 -0.11(-0.20%)
Jul 12, 2007 53.74 54.58 53.74 54.58 15,100 +1.08(+2.02%)
Jul 11, 2007 53.23 53.56 53.23 53.50 5,600 +0.50(+0.94%)
Jul 10, 2007 53.50 53.66 53.00 53.00 11,100 -0.89(-1.65%)
Jul 09, 2007 53.82 53.94 53.76 53.89 7,300 +0.20(+0.37%)
Jul 06, 2007 53.55 53.78 53.51 53.69 8,200 +0.51(+0.96%)
Jul 05, 2007 53.35 53.49 53.02 53.18 10,000 -0.36(-0.67%)
Jul 03, 2007 53.55 53.55 53.45 53.54 16,200 +0.39(+0.73%)
Jul 02, 2007 52.84 53.15 52.84 53.15 20,600 +0.63(+1.20%)
Jun 29, 2007 52.58 52.73 52.23 52.52 5,300 +0.28(+0.54%)
Jun 28, 2007 52.24 53.00 52.17 52.24 21,000 +0.08(+0.15%)
Jun 27, 2007 51.58 52.16 51.49 52.16 21,000 +0.32(+0.62%)
Jun 26, 2007 52.35 52.35 51.75 51.84 17,400 -0.06(-0.12%)
Jun 25, 2007 51.96 52.23 51.77 51.90 11,800 +0.04(+0.08%)
Jun 22, 2007 52.35 52.45 51.79 51.86 46,400 -0.57(-1.09%)
Jun 21, 2007 52.12 52.51 52.00 52.43 18,700 +0.21(+0.40%)
Jun 20, 2007 53.20 53.20 52.22 52.22 25,300 -0.62(-1.17%)
Jun 19, 2007 52.81 52.84 52.64 52.84 32,800 +0.04(+0.08%)
Jun 18, 2007 52.95 52.96 52.70 52.80 22,700 +0.09(+0.17%)
Jun 15, 2007 52.82 52.82 52.58 52.71 24,100 -0.02(-0.04%)
Jun 14, 2007 52.28 52.76 52.28 52.73 6,500 +0.58(+1.11%)
Jun 13, 2007 51.77 52.19 51.77 52.15 5,200 +0.82(+1.60%)
Jun 12, 2007 51.85 52.00 51.33 51.33 4,500 -0.87(-1.67%)
Jun 11, 2007 51.97 52.38 51.87 52.20 6,500 +0.13(+0.25%)
Jun 08, 2007 51.70 52.07 51.57 52.07 10,100 +0.55(+1.07%)
Jun 07, 2007 52.16 52.34 51.50 51.52 27,700 -0.93(-1.77%)
Jun 06, 2007 53.05 53.20 52.31 52.45 40,500 -0.82(-1.54%)
Jun 05, 2007 53.50 53.57 53.00 53.27 19,200 -0.21(-0.39%)
Jun 04, 2007 53.35 53.60 53.33 53.48 10,100 +0.07(+0.13%)
Jun 01, 2007 53.30 53.46 53.30 53.41 30,100 +0.31(+0.58%)
May 31, 2007 53.05 53.16 53.01 53.10 17,000 +0.11(+0.21%)
May 30, 2007 52.20 52.99 52.17 52.99 14,200 +0.26(+0.49%)
May 29, 2007 52.94 52.99 52.59 52.73 35,500 -0.03(-0.06%)
May 25, 2007 52.60 52.76 52.54 52.76 73,700 +0.57(+1.09%)
May 24, 2007 52.84 52.88 52.15 52.19 32,100 -0.61(-1.16%)
May 23, 2007 53.05 53.14 52.77 52.80 56,300 +0.22(+0.42%)
May 22, 2007 52.60 52.71 52.50 52.58 17,400 +0.01(+0.02%)
May 21, 2007 52.80 52.80 52.48 52.57 139,400 -0.36(-0.68%)
May 18, 2007 52.70 53.02 52.62 52.93 13,800 +0.59(+1.12%)
May 17, 2007 52.13 52.34 52.02 52.34 40,500 -0.05(-0.09%)
May 16, 2007 52.58 52.58 52.16 52.39 19,400 -0.02(-0.04%)
May 15, 2007 52.28 52.83 52.27 52.41 40,400 +0.02(+0.04%)
May 14, 2007 52.50 52.57 52.05 52.39 43,100 -0.18(-0.34%)
May 11, 2007 52.00 52.57 51.98 52.57 28,900 +1.03(+2.00%)
May 10, 2007 52.25 52.38 51.42 51.54 38,800 -1.19(-2.26%)
May 09, 2007 52.50 52.74 52.50 52.73 449,600 +0.17(+0.32%)
May 08, 2007 52.48 52.60 52.20 52.56 868,000 -0.37(-0.70%)
May 07, 2007 52.98 53.03 52.88 52.93 25,600 +0.01(+0.02%)
May 04, 2007 52.77 53.00 52.77 52.92 49,200 +0.48(+0.92%)
May 03, 2007 52.50 52.60 52.31 52.44 59,700 +0.03(+0.06%)
May 02, 2007 52.13 52.52 52.13 52.41 82,800 +0.36(+0.69%)
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.