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, 2010 33.75 33.90 33.75 33.90 349 +0.32(+0.95%)
Sep 28, 2010 33.48 33.58 33.58 33.58 9,200 -0.08(-0.24%)
Sep 27, 2010 33.64 33.75 33.63 33.66 11,019 -0.09(-0.27%)
Sep 24, 2010 33.65 33.83 33.65 33.75 18,939 +0.74(+2.24%)
Sep 23, 2010 32.71 33.01 32.71 33.01 2,462 -0.12(-0.36%)
Sep 22, 2010 33.50 33.50 33.13 33.13 2,814 -0.37(-1.10%)
Sep 21, 2010 33.46 33.50 33.12 33.50 3,042 +0.13(+0.39%)
Sep 20, 2010 33.04 33.37 33.04 33.37 22,600 +0.83(+2.55%)
Sep 17, 2010 32.54 32.92 32.51 32.54 5,091 -0.73(-2.19%)
Sep 15, 2010 32.98 33.29 32.89 33.27 11,412 +0.06(+0.18%)
Sep 14, 2010 32.91 33.21 32.86 33.21 4,500 +0.40(+1.21%)
Sep 13, 2010 32.81 32.84 32.78 32.81 1,615 +0.52(+1.62%)
Sep 10, 2010 32.29 32.29 32.29 32.29 515 +0.08(+0.25%)
Sep 09, 2010 32.21 32.21 32.21 32.21 100 +0.16(+0.48%)
Sep 08, 2010 32.22 32.22 32.05 32.05 1,106 +0.38(+1.19%)
Sep 07, 2010 31.82 31.82 31.68 31.68 2,272 -0.58(-1.80%)
Sep 03, 2010 32.30 32.49 32.20 32.26 4,322 +0.41(+1.29%)
Sep 02, 2010 31.67 31.85 31.66 31.85 6,427 +0.08(+0.24%)
Sep 01, 2010 31.69 31.81 31.61 31.77 4,808 +1.26(+4.11%)
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%)
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.