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 30, 2013 34.68 34.68 34.42 34.47 11,679 -0.31(-0.89%)
Aug 29, 2013 34.71 34.83 34.71 34.78 15,439 -0.04(-0.12%)
Aug 28, 2013 34.74 34.94 34.72 34.82 45,713 -0.11(-0.31%)
Aug 27, 2013 35.14 35.28 34.90 34.93 55,029 -0.63(-1.77%)
Aug 26, 2013 35.67 35.74 35.55 35.56 31,004 -0.17(-0.48%)
Aug 23, 2013 35.60 35.75 35.52 35.73 36,487 +0.22(+0.62%)
Aug 22, 2013 35.31 35.55 35.31 35.51 38,141 +0.41(+1.17%)
Aug 21, 2013 35.25 35.33 34.99 35.10 68,109 -0.39(-1.10%)
Aug 20, 2013 35.44 35.65 35.39 35.49 54,790 +0.14(+0.40%)
Aug 19, 2013 35.57 35.64 35.35 35.35 60,399 -0.32(-0.90%)
Aug 16, 2013 35.65 35.74 35.59 35.67 60,626 +0.05(+0.14%)
Aug 15, 2013 35.33 35.62 35.18 35.62 22,163 -0.18(-0.50%)
Aug 14, 2013 35.82 35.85 35.75 35.80 49,941 +0.04(+0.11%)
Aug 13, 2013 35.62 35.79 35.40 35.76 54,823 +0.17(+0.48%)
Aug 12, 2013 35.46 35.61 35.43 35.59 32,046 -0.15(-0.42%)
Aug 09, 2013 35.67 35.82 35.57 35.74 546,201 +0.11(+0.31%)
Aug 08, 2013 35.54 35.72 35.45 35.63 32,583 +0.31(+0.88%)
Aug 07, 2013 35.35 35.52 35.28 35.32 67,689 -0.02(-0.06%)
Aug 06, 2013 35.53 35.53 35.26 35.34 106,841 -0.02(-0.06%)
Aug 05, 2013 35.27 35.37 35.18 35.36 47,163 -0.16(-0.45%)
Aug 02, 2013 35.30 35.52 35.27 35.52 39,779 +0.21(+0.59%)
Aug 01, 2013 35.21 35.37 35.10 35.31 53,410 +0.30(+0.86%)
Jul 31, 2013 34.82 35.14 34.82 35.01 21,938 +0.29(+0.84%)
Jul 30, 2013 34.90 34.90 34.63 34.72 28,424 -0.14(-0.40%)
Jul 29, 2013 34.82 34.89 34.78 34.86 13,102 -0.13(-0.37%)
Jul 26, 2013 34.88 35.05 34.80 34.99 24,772 -0.19(-0.54%)
Jul 25, 2013 34.78 35.19 34.78 35.18 62,691 +0.18(+0.51%)
Jul 24, 2013 35.10 35.10 34.88 35.00 127,742 +0.07(+0.20%)
Jul 23, 2013 34.88 35.02 34.81 34.93 12,299 +0.02(+0.06%)
Jul 22, 2013 34.83 34.93 34.79 34.91 37,840 +0.26(+0.75%)
Jul 19, 2013 34.43 34.70 34.43 34.65 5,555 +0.05(+0.14%)
Jul 18, 2013 34.55 34.63 34.49 34.60 10,513 +0.21(+0.62%)
Jul 17, 2013 34.49 34.66 34.31 34.39 19,326 +0.16(+0.46%)
Jul 16, 2013 34.23 34.28 34.14 34.23 38,109 -0.09(-0.26%)
Jul 15, 2013 34.23 34.41 34.20 34.32 14,005 +0.13(+0.38%)
Jul 12, 2013 34.13 34.26 34.07 34.19 16,581 -0.23(-0.67%)
Jul 11, 2013 34.19 34.44 34.13 34.42 5,425 +0.86(+2.56%)
Jul 10, 2013 33.34 33.70 33.34 33.56 7,957 +0.22(+0.66%)
Jul 09, 2013 33.41 33.41 33.20 33.34 8,177 +0.09(+0.27%)
Jul 08, 2013 33.23 33.36 33.09 33.25 52,810 +0.36(+1.10%)
Jul 05, 2013 33.07 33.08 32.84 32.89 22,390 -0.03(-0.10%)
Jul 03, 2013 32.65 32.92 32.60 32.92 18,779 +0.00(+0.01%)
Jul 02, 2013 33.06 33.18 32.88 32.92 34,597 -0.37(-1.11%)
Jul 01, 2013 33.32 33.44 33.26 33.29 13,758 +0.27(+0.82%)
Jun 28, 2013 33.07 33.22 32.94 33.02 7,877 -0.04(-0.12%)
Jun 26, 2013 32.92 33.11 32.91 33.06 13,475 +0.34(+1.04%)
Jun 25, 2013 32.63 32.76 32.36 32.72 12,897 +0.42(+1.30%)
Jun 24, 2013 32.13 32.54 32.01 32.30 26,669 -0.47(-1.43%)
Jun 21, 2013 33.05 33.05 32.60 32.77 4,359 -0.77(-2.30%)
Jun 20, 2013 34.07 34.07 33.50 33.54 7,814 -1.46(-4.17%)
Jun 19, 2013 35.26 35.39 34.98 35.00 3,460 -0.39(-1.10%)
Jun 18, 2013 35.40 35.43 35.34 35.39 15,441 +0.05(+0.14%)
Jun 17, 2013 35.47 35.47 35.18 35.34 3,435 +0.43(+1.23%)
Jun 14, 2013 35.00 35.00 34.82 34.91 4,241 -0.28(-0.79%)
Jun 13, 2013 34.77 35.19 34.77 35.19 7,381 +0.35(+1.02%)
Jun 12, 2013 35.19 35.30 34.84 34.84 40,617 -0.12(-0.33%)
Jun 11, 2013 34.70 35.01 34.70 34.95 22,882 -0.31(-0.88%)
Jun 10, 2013 35.24 35.28 35.12 35.26 23,935 +0.02(+0.06%)
Jun 07, 2013 34.83 35.25 34.83 35.24 5,831 +0.45(+1.30%)
Jun 06, 2013 34.78 34.79 34.57 34.79 10,086 +0.05(+0.14%)
Jun 05, 2013 35.00 35.00 34.71 34.74 13,702 -0.50(-1.42%)
Jun 04, 2013 35.34 35.37 35.07 35.24 15,760 -0.08(-0.23%)
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.