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, 2008 36.63 36.91 36.27 36.82 34,520 +1.50(+4.25%)
Sep 29, 2008 37.48 37.48 34.40 35.32 164,681 -3.91(-9.97%)
Sep 26, 2008 39.15 39.29 38.79 39.23 0 -0.36(-0.91%)
Sep 25, 2008 39.34 39.82 39.34 39.59 36,658 +1.19(+3.10%)
Sep 24, 2008 39.02 39.02 38.40 38.40 23,576 -0.27(-0.70%)
Sep 23, 2008 39.16 39.52 38.48 38.67 68,113 -0.38(-0.97%)
Sep 22, 2008 40.27 40.31 39.05 39.05 21,479 -1.27(-3.15%)
Sep 19, 2008 39.94 40.32 38.75 40.32 0 +2.63(+6.98%)
Sep 18, 2008 36.98 38.05 36.18 37.69 343,891 +1.45(+4.00%)
Sep 17, 2008 37.14 37.14 35.95 36.24 62,814 -1.31(-3.49%)
Sep 16, 2008 36.81 37.56 36.69 37.55 10,691 -0.61(-1.60%)
Sep 15, 2008 37.84 38.67 37.84 38.16 31,553 -1.77(-4.43%)
Sep 12, 2008 39.22 40.04 39.20 39.93 60,670 +0.75(+1.91%)
Sep 11, 2008 38.17 39.18 38.09 39.18 16,809 +0.08(+0.20%)
Sep 10, 2008 39.54 39.54 38.94 39.10 27,827 +0.19(+0.49%)
Sep 09, 2008 39.88 39.97 38.91 38.91 62,143 -0.93(-2.33%)
Sep 08, 2008 40.55 40.55 39.37 39.84 20,248 +0.65(+1.66%)
Sep 05, 2008 39.24 39.30 38.73 39.19 0 -0.15(-0.38%)
Sep 04, 2008 40.86 40.87 39.34 39.34 45,901 -1.82(-4.42%)
Sep 03, 2008 41.30 41.32 40.94 41.16 23,545 -0.14(-0.34%)
Sep 02, 2008 41.84 41.90 41.26 41.30 13,176 -0.69(-1.64%)
Aug 29, 2008 42.39 42.39 41.95 41.99 48,439 -0.27(-0.64%)
Aug 28, 2008 42.32 42.35 42.13 42.26 13,484 +0.60(+1.44%)
Aug 27, 2008 41.58 41.70 41.43 41.66 2,872 +0.38(+0.92%)
Aug 26, 2008 40.84 41.41 40.84 41.28 22,242 +0.18(+0.44%)
Aug 25, 2008 41.74 41.74 41.10 41.10 9,132 -0.67(-1.60%)
Aug 22, 2008 41.69 41.78 41.64 41.77 7,179 +0.17(+0.41%)
Aug 21, 2008 41.15 41.60 41.15 41.60 10,276 +0.36(+0.88%)
Aug 20, 2008 41.22 41.29 40.91 41.24 41,321 +0.06(+0.14%)
Aug 19, 2008 41.23 41.23 40.88 41.18 52,813 -0.43(-1.03%)
Aug 18, 2008 42.03 42.26 41.54 41.61 11,533 -0.22(-0.53%)
Aug 15, 2008 41.81 42.05 41.70 41.83 0 -0.51(-1.20%)
Aug 14, 2008 42.17 42.48 42.17 42.34 5,677 -0.27(-0.63%)
Aug 13, 2008 42.64 42.69 42.23 42.61 19,543 -0.52(-1.21%)
Aug 12, 2008 43.26 43.31 43.11 43.13 1,802 -0.31(-0.71%)
Aug 11, 2008 43.51 43.62 43.27 43.44 20,242 -0.05(-0.11%)
Aug 08, 2008 42.79 43.59 42.78 43.49 34,262 -0.04(-0.09%)
Aug 07, 2008 44.07 44.09 43.47 43.53 20,233 -0.84(-1.89%)
Aug 06, 2008 43.98 44.37 43.98 44.37 3,066 -0.01(-0.02%)
Aug 05, 2008 43.80 44.38 43.79 44.38 10,357 +1.13(+2.61%)
Aug 04, 2008 43.58 43.58 43.15 43.25 53,997 -0.54(-1.23%)
Aug 01, 2008 43.85 43.85 43.35 43.79 54,810 -0.06(-0.14%)
Jul 31, 2008 44.21 44.21 43.84 43.85 11,350 -0.30(-0.68%)
Jul 30, 2008 43.99 44.20 43.85 44.15 37,531 +0.31(+0.71%)
Jul 29, 2008 43.84 43.84 43.26 43.84 51,208 +0.58(+1.34%)
Jul 28, 2008 43.76 43.88 43.18 43.26 21,574 -0.67(-1.53%)
Jul 25, 2008 44.02 44.02 43.67 43.93 8,289 +0.23(+0.53%)
Jul 24, 2008 44.36 44.36 43.52 43.70 3,539 -0.63(-1.42%)
Jul 23, 2008 44.32 44.50 44.23 44.33 14,162 +0.21(+0.48%)
Jul 22, 2008 43.75 44.12 43.67 44.12 32,184 -0.33(-0.74%)
Jul 21, 2008 44.39 44.47 44.19 44.45 114,440 +0.40(+0.91%)
Jul 18, 2008 43.76 44.08 43.68 44.05 17,007 +0.36(+0.82%)
Jul 17, 2008 43.51 43.69 43.29 43.69 31,728 +0.97(+2.27%)
Jul 16, 2008 41.93 42.72 41.80 42.72 99,378 +0.30(+0.71%)
Jul 15, 2008 42.41 42.79 42.06 42.42 112,521 -0.48(-1.12%)
Jul 14, 2008 43.57 43.70 42.52 42.90 172,338 -0.36(-0.83%)
Jul 11, 2008 43.26 43.64 42.89 43.26 113,707 -0.76(-1.73%)
Jul 10, 2008 43.77 44.12 43.65 44.02 131,049 +0.26(+0.59%)
Jul 09, 2008 44.47 44.56 43.72 43.76 69,648 -0.26(-0.59%)
Jul 08, 2008 43.76 44.07 43.39 44.02 67,565 +0.39(+0.89%)
Jul 07, 2008 43.86 44.08 43.42 43.63 85,297 -0.59(-1.33%)
Jul 04, 2008 44.15 44.27 43.97 44.22 33,898 +0.00(+0.00%)
Jul 03, 2008 44.15 44.27 43.97 44.22 33,898 +0.48(+1.10%)
Jul 02, 2008 44.62 44.62 43.74 43.74 18,579 -0.34(-0.77%)
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.