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 31, 2010 30.68 30.70 30.52 30.52 816 +0.02(+0.05%)
Aug 30, 2010 30.57 30.60 30.47 30.50 9,100 -0.18(-0.59%)
Aug 27, 2010 30.68 30.68 30.54 30.68 2,480 +0.29(+0.97%)
Aug 26, 2010 30.39 30.39 30.39 30.39 100 -0.09(-0.30%)
Aug 25, 2010 29.93 30.48 29.93 30.48 1,705 +0.18(+0.59%)
Aug 24, 2010 30.49 30.51 30.25 30.30 1,575 -1.00(-3.19%)
Aug 23, 2010 31.16 31.30 31.16 31.30 600 +0.26(+0.84%)
Aug 20, 2010 30.85 31.05 30.69 31.04 1,150 -0.00(-0.00%)
Aug 19, 2010 31.60 31.60 31.04 31.04 1,753 -0.84(-2.62%)
Aug 18, 2010 31.88 31.88 31.88 31.88 358 -0.12(-0.39%)
Aug 17, 2010 32.02 32.02 31.75 32.00 5,417 +0.46(+1.46%)
Aug 16, 2010 31.60 31.67 31.54 31.54 2,391 +0.01(+0.03%)
Aug 13, 2010 31.53 31.53 31.53 31.53 170 +0.05(+0.16%)
Aug 12, 2010 31.33 31.48 31.33 31.48 650 -0.07(-0.22%)
Aug 11, 2010 31.80 31.80 31.51 31.55 10,449 -1.20(-3.66%)
Aug 10, 2010 32.51 32.77 32.51 32.75 4,235 -0.51(-1.54%)
Aug 09, 2010 33.35 33.37 33.18 33.26 1,641 +0.08(+0.24%)
Aug 06, 2010 33.18 33.18 32.76 33.18 10,674 +0.21(+0.64%)
Aug 05, 2010 32.94 32.97 32.94 32.97 300 -0.13(-0.39%)
Aug 04, 2010 33.06 33.20 32.85 33.10 10,125 +0.10(+0.30%)
Aug 03, 2010 32.72 33.12 32.72 33.00 2,233 -0.14(-0.42%)
Aug 02, 2010 32.93 33.14 32.89 33.14 8,903 +1.26(+3.95%)
Jul 30, 2010 31.88 31.99 31.47 31.88 6,900 -0.10(-0.31%)
Jul 29, 2010 32.39 32.47 31.98 31.98 3,993 +0.15(+0.47%)
Jul 28, 2010 31.96 32.00 31.74 31.83 6,319 -0.22(-0.69%)
Jul 27, 2010 32.06 32.17 31.84 32.05 16,723 +0.29(+0.91%)
Jul 26, 2010 31.46 31.76 31.46 31.76 503 +0.37(+1.18%)
Jul 23, 2010 30.90 31.39 30.90 31.39 1,044 +0.19(+0.61%)
Jul 22, 2010 30.89 31.28 30.89 31.20 6,565 +1.20(+4.00%)
Jul 21, 2010 30.60 30.60 30.00 30.00 857 -0.49(-1.61%)
Jul 20, 2010 30.30 30.61 30.24 30.49 1,400 -0.18(-0.59%)
Jul 19, 2010 30.85 30.85 30.43 30.67 22,276 +0.13(+0.41%)
Jul 16, 2010 30.54 30.65 30.54 30.54 3,412 -0.57(-1.82%)
Jul 15, 2010 31.35 31.38 31.07 31.11 2,342 +0.05(+0.16%)
Jul 14, 2010 30.76 31.25 30.76 31.06 93,081 +0.01(+0.03%)
Jul 13, 2010 30.84 31.14 30.84 31.05 5,857 +0.73(+2.41%)
Jul 12, 2010 30.33 30.44 30.10 30.32 4,274 -0.18(-0.59%)
Jul 09, 2010 30.50 30.50 30.25 30.50 6,925 +0.13(+0.43%)
Jul 08, 2010 30.14 30.37 29.99 30.37 5,957 +0.32(+1.06%)
Jul 07, 2010 29.37 30.05 29.37 30.05 6,962 +1.15(+3.98%)
Jul 06, 2010 29.06 29.25 28.81 28.90 12,121 +0.62(+2.19%)
Jul 02, 2010 28.28 28.63 28.24 28.28 2,881 -0.25(-0.87%)
Jul 01, 2010 28.53 28.53 28.17 28.53 7,268 +0.54(+1.93%)
Jun 30, 2010 28.27 28.37 27.99 27.99 5,414 -0.29(-1.03%)
Jun 29, 2010 28.59 28.64 28.15 28.28 1,529 -1.14(-3.87%)
Jun 25, 2010 29.42 29.42 29.08 29.42 3,517 +0.19(+0.65%)
Jun 24, 2010 29.60 29.60 29.23 29.23 666 -0.38(-1.28%)
Jun 23, 2010 29.89 29.89 29.61 29.61 348 +0.09(+0.30%)
Jun 22, 2010 30.04 30.11 29.52 29.52 1,671 -0.42(-1.40%)
Jun 21, 2010 30.60 30.60 29.87 29.94 7,407 -0.17(-0.56%)
Jun 18, 2010 30.11 30.28 30.00 30.11 2,407 -0.08(-0.26%)
Jun 17, 2010 30.07 30.19 30.07 30.19 6,187 +0.15(+0.50%)
Jun 16, 2010 30.04 30.04 30.04 30.04 100 -0.26(-0.86%)
Jun 15, 2010 29.78 30.30 29.72 30.30 3,807 +0.97(+3.31%)
Jun 14, 2010 29.47 29.72 29.33 29.33 7,246 +0.49(+1.70%)
Jun 11, 2010 28.78 28.93 28.68 28.84 3,844 -0.02(-0.07%)
Jun 10, 2010 28.67 28.86 28.49 28.86 3,747 +1.19(+4.30%)
Jun 09, 2010 28.07 28.30 27.67 27.67 3,701 -0.20(-0.72%)
Jun 08, 2010 27.45 27.87 27.41 27.87 8,679 +0.32(+1.15%)
Jun 07, 2010 27.94 28.32 27.46 27.55 18,727 -0.36(-1.28%)
Jun 04, 2010 27.91 28.64 27.76 27.91 102,356 -1.38(-4.71%)
Jun 03, 2010 29.41 29.41 28.98 29.29 2,562 +0.07(+0.24%)
Jun 02, 2010 28.98 29.34 28.98 29.22 2,000 +0.49(+1.71%)
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.