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, 2015 31.57 31.62 31.30 31.60 33,483 +0.60(+1.94%)
Sep 29, 2015 30.90 31.11 30.85 31.00 30,245 +0.08(+0.26%)
Sep 28, 2015 31.33 31.33 30.90 30.92 42,453 -0.58(-1.84%)
Sep 25, 2015 31.72 31.83 31.38 31.50 59,568 +0.21(+0.67%)
Sep 24, 2015 31.13 31.39 30.96 31.29 113,341 -0.02(-0.06%)
Sep 23, 2015 31.58 31.59 31.22 31.31 66,447 -0.10(-0.32%)
Sep 22, 2015 31.50 31.53 31.24 31.41 69,969 -0.95(-2.94%)
Sep 21, 2015 32.55 32.66 32.29 32.36 95,699 -0.04(-0.12%)
Sep 18, 2015 32.52 32.77 32.36 32.40 29,227 -0.99(-2.97%)
Sep 17, 2015 33.30 33.71 33.15 33.39 17,951 +0.02(+0.06%)
Sep 16, 2015 33.19 33.42 33.15 33.37 30,845 +0.47(+1.43%)
Sep 15, 2015 32.61 32.94 32.56 32.90 47,216 +0.33(+1.01%)
Sep 14, 2015 32.53 32.59 32.47 32.57 12,446 -0.29(-0.88%)
Sep 11, 2015 32.64 32.89 32.63 32.86 22,128 -0.08(-0.24%)
Sep 10, 2015 32.65 33.09 32.65 32.94 272,731 +0.32(+0.98%)
Sep 09, 2015 33.30 33.37 32.62 32.62 48,000 -0.21(-0.64%)
Sep 08, 2015 32.74 32.88 32.60 32.83 70,546 +0.89(+2.79%)
Sep 04, 2015 32.09 31.94 31.94 31.94 65,600 -0.62(-1.90%)
Sep 03, 2015 32.66 32.83 32.54 32.56 13,900 +0.10(+0.31%)
Sep 02, 2015 32.56 32.57 32.25 32.46 183,982 +0.40(+1.25%)
Sep 01, 2015 32.38 32.38 32.00 32.06 80,368 -0.97(-2.94%)
Aug 31, 2015 33.06 33.22 32.92 33.03 91,471 -0.15(-0.45%)
Aug 28, 2015 33.08 33.48 33.05 33.18 146,372 -0.09(-0.27%)
Aug 27, 2015 33.14 33.46 33.08 33.27 46,012 +0.47(+1.43%)
Aug 26, 2015 33.02 33.02 32.17 32.80 133,569 +0.43(+1.33%)
Aug 25, 2015 32.84 33.44 32.45 32.37 61,120 +0.20(+0.62%)
Aug 24, 2015 31.97 33.01 31.50 32.17 194,455 -1.05(-3.16%)
Aug 21, 2015 33.94 34.04 33.17 33.22 115,974 -0.88(-2.58%)
Aug 20, 2015 34.58 34.58 34.10 34.10 75,554 -0.77(-2.21%)
Aug 19, 2015 34.81 34.98 34.60 34.87 60,080 -0.26(-0.74%)
Aug 18, 2015 35.24 35.25 35.01 35.13 25,560 -0.17(-0.48%)
Aug 17, 2015 35.08 35.35 34.89 35.30 51,228 -0.16(-0.45%)
Aug 14, 2015 35.30 35.48 35.14 35.46 31,447 +0.09(+0.25%)
Aug 13, 2015 35.49 35.49 35.31 35.37 16,962 -0.15(-0.42%)
Aug 12, 2015 35.28 35.52 35.02 35.52 76,859 -0.24(-0.67%)
Aug 11, 2015 35.83 35.88 35.61 35.76 33,961 -0.45(-1.24%)
Aug 10, 2015 35.77 36.27 35.77 36.21 201,462 +0.40(+1.12%)
Aug 07, 2015 35.75 35.87 35.67 35.81 21,657 -0.14(-0.39%)
Aug 06, 2015 35.98 36.05 35.83 35.95 34,300 -0.12(-0.33%)
Aug 05, 2015 35.98 36.14 35.98 36.07 76,239 +0.35(+0.98%)
Aug 04, 2015 35.86 35.91 35.70 35.72 35,625 -0.12(-0.34%)
Aug 03, 2015 35.92 36.02 35.65 35.84 83,418 +0.01(+0.04%)
Jul 31, 2015 35.91 36.01 35.79 35.83 19,712 +0.13(+0.36%)
Jul 30, 2015 35.65 35.70 35.45 35.70 36,411 +0.05(+0.14%)
Jul 29, 2015 35.57 35.78 35.57 35.65 13,445 +0.16(+0.45%)
Jul 28, 2015 35.31 35.50 35.10 35.49 37,281 +0.55(+1.57%)
Jul 27, 2015 35.17 35.19 34.94 34.94 52,719 -0.28(-0.80%)
Jul 24, 2015 35.55 35.59 35.18 35.22 39,478 -0.46(-1.30%)
Jul 23, 2015 35.85 35.88 35.66 35.68 20,791 -0.05(-0.13%)
Jul 22, 2015 35.64 35.79 35.62 35.73 18,270 -0.37(-1.02%)
Jul 21, 2015 36.15 36.16 36.00 36.10 26,395 -0.13(-0.36%)
Jul 20, 2015 36.21 36.33 36.19 36.23 17,187 +0.10(+0.28%)
Jul 17, 2015 36.15 36.34 36.08 36.13 54,010 -0.16(-0.44%)
Jul 16, 2015 36.35 36.40 36.18 36.29 65,307 +0.34(+0.95%)
Jul 15, 2015 36.05 36.11 35.82 35.95 77,108 -0.24(-0.66%)
Jul 14, 2015 35.97 36.24 35.94 36.19 104,544 +0.33(+0.93%)
Jul 13, 2015 35.91 35.97 35.75 35.86 66,702 +0.11(+0.30%)
Jul 10, 2015 35.09 35.83 35.09 35.75 56,790 +1.35(+3.92%)
Jul 09, 2015 34.49 34.67 34.32 34.40 24,436 +0.53(+1.57%)
Jul 08, 2015 33.88 34.04 33.75 33.87 42,909 -0.35(-1.02%)
Jul 07, 2015 33.94 34.40 33.36 34.22 139,639 -0.03(-0.09%)
Jul 06, 2015 34.33 34.53 33.31 34.25 87,187 -0.78(-2.23%)
Jul 02, 2015 35.00 35.03 35.03 35.03 77,000 +0.16(+0.46%)
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.