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, 2008 44.21 44.21 43.84 43.85 11,350 -0.30(-0.68%)
Jul 30, 2008 43.99 44.20 43.85 44.15 37,531 +0.31(+0.71%)
Jul 29, 2008 43.84 43.84 43.26 43.84 51,208 +0.58(+1.34%)
Jul 28, 2008 43.76 43.88 43.18 43.26 21,574 -0.67(-1.53%)
Jul 25, 2008 44.02 44.02 43.67 43.93 8,289 +0.23(+0.53%)
Jul 24, 2008 44.36 44.36 43.52 43.70 3,539 -0.63(-1.42%)
Jul 23, 2008 44.32 44.50 44.23 44.33 14,162 +0.21(+0.48%)
Jul 22, 2008 43.75 44.12 43.67 44.12 32,184 -0.33(-0.74%)
Jul 21, 2008 44.39 44.47 44.19 44.45 114,440 +0.40(+0.91%)
Jul 18, 2008 43.76 44.08 43.68 44.05 17,007 +0.36(+0.82%)
Jul 17, 2008 43.51 43.69 43.29 43.69 31,728 +0.97(+2.27%)
Jul 16, 2008 41.93 42.72 41.80 42.72 99,378 +0.30(+0.71%)
Jul 15, 2008 42.41 42.79 42.06 42.42 112,521 -0.48(-1.12%)
Jul 14, 2008 43.57 43.70 42.52 42.90 172,338 -0.36(-0.83%)
Jul 11, 2008 43.26 43.64 42.89 43.26 113,707 -0.76(-1.73%)
Jul 10, 2008 43.77 44.12 43.65 44.02 131,049 +0.26(+0.59%)
Jul 09, 2008 44.47 44.56 43.72 43.76 69,648 -0.26(-0.59%)
Jul 08, 2008 43.76 44.07 43.39 44.02 67,565 +0.39(+0.89%)
Jul 07, 2008 43.86 44.08 43.42 43.63 85,297 -0.59(-1.33%)
Jul 04, 2008 44.15 44.27 43.97 44.22 33,898 +0.00(+0.00%)
Jul 03, 2008 44.15 44.27 43.97 44.22 33,898 +0.48(+1.10%)
Jul 02, 2008 44.62 44.62 43.74 43.74 18,579 -0.34(-0.77%)
Jul 01, 2008 44.03 44.29 43.52 44.08 20,619 -0.48(-1.08%)
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%)
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.