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 (%)
Aug 29, 2003 27.49 27.49 27.49 27.49 500 -0.14(-0.51%)
Aug 28, 2003 27.63 27.63 27.63 27.63 0 +0.00(+0.00%)
Aug 27, 2003 27.50 27.64 27.50 27.63 23,500 +0.37(+1.36%)
Aug 26, 2003 27.32 27.32 27.26 27.26 40,000 -0.99(-3.50%)
Aug 25, 2003 28.25 28.25 28.25 28.25 0 +0.00(+0.00%)
Aug 22, 2003 28.25 28.25 28.25 28.25 0 +0.00(+0.00%)
Aug 19, 2003 28.33 28.33 28.10 28.25 21,100 -0.08(-0.28%)
Aug 18, 2003 28.33 28.33 28.33 28.33 11,000 +0.01(+0.04%)
Aug 15, 2003 28.32 28.32 28.32 28.32 0 +0.00(+0.00%)
Aug 14, 2003 28.10 28.32 28.10 28.32 20,300 +0.36(+1.29%)
Aug 13, 2003 28.04 28.04 27.96 27.96 20,000 +0.08(+0.29%)
Aug 12, 2003 27.91 27.91 27.88 27.88 8,500 +0.11(+0.40%)
Aug 11, 2003 27.77 27.77 27.77 27.77 0 +0.00(+0.00%)
Aug 08, 2003 27.78 27.78 27.77 27.77 1,300 +0.29(+1.06%)
Aug 07, 2003 27.48 27.48 27.48 27.48 0 +0.00(+0.00%)
Aug 06, 2003 27.41 27.48 27.41 27.48 1,000 -0.23(-0.83%)
Aug 05, 2003 27.77 27.82 27.70 27.71 2,800 +0.26(+0.95%)
Aug 04, 2003 27.45 27.45 27.45 27.45 700 -0.07(-0.25%)
Aug 01, 2003 27.53 27.53 27.52 27.52 500 -0.40(-1.43%)
Jul 31, 2003 27.92 27.92 27.92 27.92 400 -0.05(-0.18%)
Jul 30, 2003 27.97 27.97 27.97 27.97 300 -0.23(-0.82%)
Jul 29, 2003 28.20 28.20 28.20 28.20 0 +0.00(+0.00%)
Jul 28, 2003 28.20 28.20 28.20 28.20 100 +0.75(+2.73%)
Jul 25, 2003 27.45 27.45 27.45 27.45 0 +0.00(+0.00%)
Jul 24, 2003 27.45 27.45 27.45 27.45 0 +0.00(+0.00%)
Jul 23, 2003 27.45 27.45 27.45 27.45 300 +0.31(+1.14%)
Jul 22, 2003 27.14 27.14 27.14 27.14 100 +0.19(+0.71%)
Jul 21, 2003 26.95 26.95 26.95 26.95 0 +0.00(+0.00%)
Jul 18, 2003 26.95 26.95 26.95 26.95 0 +0.00(+0.00%)
Jul 17, 2003 27.04 27.04 26.95 26.95 57,000 -0.45(-1.64%)
Jul 16, 2003 27.30 27.40 27.30 27.40 7,500 -0.15(-0.54%)
Jul 15, 2003 27.55 27.55 27.55 27.55 300 +0.18(+0.66%)
Jul 14, 2003 27.37 27.37 27.37 27.37 0 +0.00(+0.00%)
Jul 11, 2003 27.37 27.37 27.37 27.37 0 +0.00(+0.00%)
Jul 10, 2003 27.30 27.37 27.30 27.37 800 -0.23(-0.83%)
Jul 09, 2003 27.70 27.70 27.60 27.60 800 -0.28(-1.00%)
Jul 08, 2003 27.88 27.88 27.88 27.88 0 +0.00(+0.00%)
Jul 07, 2003 27.82 27.88 27.82 27.88 28,000 +0.23(+0.83%)
Jul 03, 2003 27.65 27.65 27.65 27.65 400 +0.04(+0.14%)
Jul 02, 2003 27.61 27.61 27.61 27.61 600 +0.11(+0.40%)
Jul 01, 2003 27.09 27.50 27.09 27.50 19,600 +0.03(+0.11%)
Jun 30, 2003 27.47 27.47 27.47 27.47 400 -0.38(-1.36%)
Jun 27, 2003 27.85 27.85 27.85 27.85 300 -0.03(-0.11%)
Jun 26, 2003 27.91 28.01 27.88 27.88 36,100 -0.18(-0.64%)
Jun 25, 2003 28.25 28.31 28.06 28.06 34,000 -0.16(-0.57%)
Jun 24, 2003 28.17 28.22 28.02 28.22 25,900 -0.65(-2.25%)
Jun 23, 2003 28.87 28.87 28.87 28.87 0 +0.00(+0.00%)
Jun 20, 2003 29.02 29.06 28.87 28.87 18,400 -0.21(-0.72%)
Jun 19, 2003 29.39 29.39 28.97 29.08 42,800 -0.50(-1.69%)
Jun 18, 2003 29.51 29.58 29.51 29.58 5,100 +0.35(+1.20%)
Jun 17, 2003 29.23 29.23 29.23 29.23 0 +0.00(+0.00%)
Jun 16, 2003 29.23 29.23 29.23 29.23 0 +0.00(+0.00%)
Jun 13, 2003 29.23 29.23 29.23 29.23 0 +0.00(+0.00%)
Jun 12, 2003 29.23 29.23 29.23 29.23 5,000 +0.27(+0.93%)
Jun 11, 2003 28.95 28.96 28.95 28.96 44,900 +0.62(+2.19%)
Jun 10, 2003 28.19 28.34 28.19 28.34 2,300 +0.17(+0.60%)
Jun 09, 2003 28.17 28.17 28.17 28.17 100 -0.22(-0.77%)
Jun 06, 2003 28.46 28.46 28.39 28.39 500 +0.71(+2.57%)
Jun 05, 2003 27.68 27.68 27.68 27.68 0 +0.00(+0.00%)
Jun 04, 2003 27.68 27.68 27.68 27.68 0 +0.00(+0.00%)
Jun 03, 2003 27.68 27.68 27.68 27.68 0 +0.00(+0.00%)
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.