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, 2012 29.75 29.91 29.72 29.87 1,229 -0.11(-0.37%)
Jul 30, 2012 29.78 29.99 29.70 29.98 16,258 +0.01(+0.04%)
Jul 27, 2012 29.60 30.00 29.60 29.97 6,778 +0.79(+2.71%)
Jul 26, 2012 29.07 29.20 29.07 29.18 4,138 +1.03(+3.65%)
Jul 25, 2012 28.01 28.24 28.01 28.15 4,248 +0.28(+0.99%)
Jul 24, 2012 28.36 28.36 27.76 27.87 5,397 -0.59(-2.06%)
Jul 23, 2012 28.23 28.48 28.10 28.46 8,866 -0.57(-1.97%)
Jul 20, 2012 29.17 29.17 28.97 29.03 1,585 -0.71(-2.38%)
Jul 19, 2012 29.59 29.77 29.58 29.74 2,932 +0.20(+0.68%)
Jul 18, 2012 29.10 29.54 29.10 29.54 2,012 +0.29(+0.99%)
Jul 17, 2012 29.28 29.28 28.91 29.25 4,527 +0.00(+0.00%)
Jul 16, 2012 29.07 29.26 28.99 29.25 8,495 -0.00(-0.00%)
Jul 13, 2012 29.06 29.26 29.06 29.25 3,150 +0.43(+1.49%)
Jul 12, 2012 28.72 28.82 28.54 28.82 8,466 -0.36(-1.23%)
Jul 11, 2012 29.16 29.18 28.94 29.18 5,074 +0.20(+0.69%)
Jul 10, 2012 29.00 29.00 28.91 28.98 1,055 -0.05(-0.19%)
Jul 09, 2012 28.97 29.04 28.90 29.03 2,778 -0.01(-0.02%)
Jul 06, 2012 29.17 29.18 28.94 29.04 3,879 -0.37(-1.26%)
Jul 05, 2012 29.48 29.55 29.28 29.41 9,338 -0.61(-2.02%)
Jul 03, 2012 29.80 30.02 29.80 30.02 2,441 +0.20(+0.66%)
Jul 02, 2012 29.64 29.82 29.57 29.82 11,849 +0.22(+0.74%)
Jun 29, 2012 29.49 29.64 29.48 29.60 6,636 +1.08(+3.80%)
Jun 28, 2012 28.20 28.52 28.05 28.52 5,382 -0.08(-0.29%)
Jun 27, 2012 28.43 28.60 28.43 28.60 1,100 +0.24(+0.85%)
Jun 26, 2012 28.23 28.48 28.12 28.36 6,002 +0.21(+0.75%)
Jun 25, 2012 28.28 28.30 28.11 28.15 6,575 -0.64(-2.22%)
Jun 22, 2012 28.92 28.92 28.74 28.79 7,401 +0.32(+1.12%)
Jun 21, 2012 29.32 29.32 28.47 28.47 11,195 -0.61(-2.10%)
Jun 20, 2012 29.18 29.36 29.03 29.08 4,525 -0.16(-0.54%)
Jun 19, 2012 28.85 29.31 28.85 29.24 17,620 +0.53(+1.84%)
Jun 18, 2012 28.47 28.75 28.39 28.71 24,418 -0.07(-0.24%)
Jun 15, 2012 28.50 28.78 28.50 28.78 23,777 -0.09(-0.31%)
Jun 14, 2012 28.78 28.87 28.78 28.87 2,219 +0.09(+0.31%)
Jun 13, 2012 28.67 28.92 28.67 28.78 5,000 +0.03(+0.09%)
Jun 12, 2012 28.59 28.75 28.52 28.75 5,107 +0.45(+1.60%)
Jun 11, 2012 28.77 28.78 28.30 28.30 11,522 -0.23(-0.81%)
Jun 08, 2012 28.22 28.56 28.14 28.53 2,477 -0.13(-0.45%)
Jun 07, 2012 29.02 29.02 28.52 28.66 4,040 +0.18(+0.63%)
Jun 06, 2012 27.82 28.48 27.82 28.48 14,501 +0.95(+3.45%)
Jun 05, 2012 27.50 27.64 27.50 27.53 3,877 -0.10(-0.38%)
Jun 04, 2012 27.56 27.63 27.45 27.63 6,652 +0.17(+0.64%)
Jun 01, 2012 27.42 27.51 27.27 27.46 14,873 -0.50(-1.80%)
May 31, 2012 27.93 27.98 27.50 27.96 6,030 +0.18(+0.66%)
May 30, 2012 27.91 28.05 27.75 27.78 16,276 -0.64(-2.25%)
May 29, 2012 28.56 28.62 28.37 28.42 1,121 +0.01(+0.04%)
May 25, 2012 28.25 28.41 28.25 28.41 2,272 +0.07(+0.24%)
May 24, 2012 28.27 28.44 28.19 28.34 20,163 +0.17(+0.61%)
May 23, 2012 28.55 28.55 28.09 28.17 3,589 -0.68(-2.36%)
May 22, 2012 28.90 29.11 28.81 28.85 9,240 +0.06(+0.21%)
May 21, 2012 28.42 28.79 28.42 28.79 15,730 +0.59(+2.09%)
May 18, 2012 28.54 28.54 28.20 28.20 4,427 -0.26(-0.91%)
May 17, 2012 28.50 28.50 28.38 28.46 989 -0.19(-0.67%)
May 16, 2012 29.07 29.25 28.65 28.65 5,622 -0.40(-1.38%)
May 15, 2012 29.24 29.40 28.95 29.05 8,263 -0.40(-1.36%)
May 14, 2012 29.48 29.64 29.39 29.45 7,147 -0.67(-2.22%)
May 11, 2012 29.85 30.12 29.85 30.12 1,233 +0.00(+0.00%)
May 10, 2012 30.18 30.21 30.04 30.12 3,200 +0.13(+0.42%)
May 09, 2012 29.71 30.13 29.70 29.99 13,545 -0.43(-1.41%)
May 08, 2012 30.42 30.45 30.05 30.42 86,284 -0.74(-2.39%)
May 07, 2012 30.56 31.17 30.53 31.17 2,933 +0.72(+2.35%)
May 04, 2012 30.80 30.80 30.43 30.45 2,428 -0.45(-1.46%)
May 03, 2012 31.00 31.18 30.86 30.90 20,850 -0.33(-1.07%)
May 02, 2012 31.00 31.24 31.00 31.23 4,216 -0.67(-2.09%)
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.