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 (%)
Sep 30, 2005 39.30 39.30 39.26 39.26 3,500 -0.15(-0.38%)
Sep 29, 2005 39.32 39.41 39.18 39.41 46,400 +0.03(+0.08%)
Sep 28, 2005 39.30 39.38 39.15 39.38 5,500 +0.43(+1.10%)
Sep 27, 2005 38.84 38.95 38.84 38.95 8,500 -0.11(-0.28%)
Sep 26, 2005 39.09 39.09 39.06 39.06 500 +0.28(+0.72%)
Sep 23, 2005 38.78 38.78 38.66 38.78 1,800 +0.00(+0.00%)
Sep 22, 2005 38.75 38.78 38.75 38.78 3,500 -0.22(-0.56%)
Sep 21, 2005 39.28 39.28 39.00 39.00 5,600 +0.00(+0.00%)
Sep 20, 2005 39.35 39.42 38.85 39.00 7,400 -0.25(-0.64%)
Sep 19, 2005 39.25 39.34 39.10 39.25 25,000 -0.37(-0.93%)
Sep 16, 2005 39.62 39.62 39.61 39.62 500 +0.31(+0.79%)
Sep 15, 2005 39.35 39.35 39.30 39.31 1,000 -0.10(-0.25%)
Sep 14, 2005 39.56 39.56 39.41 39.41 300 +0.06(+0.15%)
Sep 13, 2005 39.40 39.45 39.30 39.35 6,000 -0.23(-0.58%)
Sep 12, 2005 39.58 39.58 39.58 39.58 200 -0.35(-0.88%)
Sep 09, 2005 39.97 39.97 39.93 39.93 3,400 +0.18(+0.45%)
Sep 08, 2005 39.70 39.75 39.70 39.75 4,300 -0.29(-0.72%)
Sep 07, 2005 40.00 40.04 39.86 40.04 9,300 +0.10(+0.25%)
Sep 06, 2005 39.90 39.97 39.84 39.94 4,000 +0.48(+1.22%)
Sep 02, 2005 39.48 39.59 39.41 39.46 2,200 -0.04(-0.10%)
Sep 01, 2005 39.23 39.50 39.23 39.50 2,300 +0.70(+1.80%)
Aug 31, 2005 38.30 38.80 38.30 38.80 1,700 +0.83(+2.19%)
Aug 30, 2005 37.91 37.99 37.86 37.97 13,000 -0.24(-0.63%)
Aug 29, 2005 38.00 38.21 37.91 38.21 8,000 +0.17(+0.45%)
Aug 26, 2005 38.29 38.29 38.02 38.04 2,400 -0.26(-0.68%)
Aug 25, 2005 38.42 38.48 38.30 38.30 26,400 -0.10(-0.26%)
Aug 24, 2005 38.44 38.48 38.40 38.40 14,600 -0.21(-0.54%)
Aug 23, 2005 38.68 38.68 38.54 38.61 1,700 -0.27(-0.69%)
Aug 22, 2005 38.91 38.99 38.85 38.88 29,300 +0.20(+0.52%)
Aug 19, 2005 38.73 38.73 38.68 38.68 3,900 +0.18(+0.47%)
Aug 18, 2005 38.49 38.50 38.48 38.50 1,700 -0.44(-1.13%)
Aug 17, 2005 39.02 39.02 38.94 38.94 2,300 -0.08(-0.21%)
Aug 16, 2005 39.25 39.25 39.01 39.02 7,900 -0.24(-0.61%)
Aug 15, 2005 39.25 39.43 39.25 39.26 2,600 -0.30(-0.76%)
Aug 12, 2005 39.57 39.58 39.36 39.56 7,700 -0.27(-0.68%)
Aug 11, 2005 39.58 39.83 39.58 39.83 10,700 +0.57(+1.45%)
Aug 10, 2005 39.38 39.63 39.25 39.26 8,400 +0.20(+0.51%)
Aug 09, 2005 39.10 39.19 39.06 39.06 2,900 +0.29(+0.75%)
Aug 08, 2005 39.00 39.00 38.71 38.77 4,500 +0.17(+0.44%)
Aug 05, 2005 39.77 39.77 38.47 38.60 11,700 -0.09(-0.23%)
Aug 04, 2005 38.77 38.90 38.64 38.69 4,200 -0.31(-0.79%)
Aug 03, 2005 38.94 39.09 38.94 39.00 3,900 +0.21(+0.54%)
Aug 02, 2005 38.68 38.79 38.68 38.79 1,300 +0.23(+0.60%)
Aug 01, 2005 38.58 38.58 38.47 38.56 1,200 +0.44(+1.15%)
Jul 29, 2005 38.28 38.28 38.12 38.12 300 -0.25(-0.65%)
Jul 28, 2005 38.05 38.37 38.05 38.37 4,000 +0.43(+1.13%)
Jul 27, 2005 37.70 37.94 37.70 37.94 1,800 +0.35(+0.93%)
Jul 26, 2005 37.50 37.59 37.50 37.59 1,100 +0.02(+0.05%)
Jul 25, 2005 37.55 37.70 37.54 37.57 2,200 +0.12(+0.32%)
Jul 22, 2005 37.68 37.68 37.45 37.45 600 -0.19(-0.50%)
Jul 21, 2005 37.79 37.88 37.56 37.64 800 -0.31(-0.82%)
Jul 20, 2005 37.54 37.97 37.32 37.95 7,400 +0.22(+0.58%)
Jul 19, 2005 37.45 37.73 37.36 37.73 4,900 +0.11(+0.29%)
Jul 18, 2005 37.50 37.67 37.49 37.62 1,600 -0.07(-0.19%)
Jul 15, 2005 37.60 37.69 37.47 37.69 2,300 -0.13(-0.34%)
Jul 14, 2005 38.04 38.04 37.80 37.82 9,000 +0.18(+0.48%)
Jul 13, 2005 37.64 37.65 37.53 37.64 19,600 -0.23(-0.61%)
Jul 12, 2005 37.51 37.87 37.50 37.87 6,400 +0.66(+1.77%)
Jul 11, 2005 37.21 37.21 37.21 37.21 0 +0.00(+0.00%)
Jul 08, 2005 36.74 37.21 36.74 37.21 3,700 +0.47(+1.28%)
Jul 07, 2005 36.44 36.74 36.44 36.74 700 -0.35(-0.94%)
Jul 06, 2005 37.14 37.14 37.09 37.09 200 +0.19(+0.51%)
Jul 05, 2005 36.89 36.90 36.89 36.90 500 -0.09(-0.24%)
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.