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, 2016 30.03 30.36 30.02 30.25 181,385 +0.24(+0.80%)
Sep 29, 2016 30.42 30.46 29.94 30.01 31,747 -0.44(-1.45%)
Sep 28, 2016 30.38 30.47 30.12 30.45 27,198 +0.29(+0.97%)
Sep 27, 2016 29.86 30.18 29.86 30.16 22,937 +0.07(+0.23%)
Sep 26, 2016 30.12 30.19 30.09 30.09 30,406 -0.32(-1.05%)
Sep 23, 2016 30.39 30.53 30.38 30.41 74,262 -0.29(-0.94%)
Sep 22, 2016 30.81 30.88 30.67 30.70 22,477 +0.38(+1.25%)
Sep 21, 2016 30.14 30.39 30.00 30.32 44,548 +0.34(+1.13%)
Sep 20, 2016 30.09 30.11 29.94 29.98 21,820 +0.09(+0.30%)
Sep 19, 2016 30.05 30.07 29.86 29.89 13,196 +0.21(+0.71%)
Sep 16, 2016 29.83 29.86 29.62 29.68 24,181 -0.69(-2.27%)
Sep 15, 2016 30.07 30.39 29.97 30.37 184,367 +0.28(+0.94%)
Sep 14, 2016 30.06 30.25 30.05 30.09 160,757 -0.01(-0.04%)
Sep 13, 2016 30.36 30.39 30.00 30.10 54,744 -0.64(-2.08%)
Sep 12, 2016 30.28 30.76 30.20 30.74 50,643 +0.26(+0.85%)
Sep 09, 2016 30.82 30.82 30.45 30.48 70,555 -0.58(-1.87%)
Sep 08, 2016 31.06 31.15 31.01 31.06 23,730 -0.01(-0.03%)
Sep 07, 2016 31.11 31.17 31.03 31.07 27,711 -0.03(-0.10%)
Sep 06, 2016 31.03 31.12 30.99 31.10 11,975 +0.09(+0.29%)
Sep 02, 2016 30.87 31.01 31.01 31.01 9,400 +0.57(+1.87%)
Sep 01, 2016 30.44 30.49 30.29 30.44 13,734 +0.07(+0.23%)
Aug 31, 2016 30.40 30.48 30.30 30.37 34,179 -0.08(-0.26%)
Aug 30, 2016 30.50 30.55 30.39 30.45 12,775 +0.03(+0.11%)
Aug 29, 2016 30.22 30.44 30.22 30.42 11,594 +0.08(+0.25%)
Aug 26, 2016 30.53 30.90 30.21 30.34 54,815 -0.11(-0.36%)
Aug 25, 2016 30.53 30.54 30.43 30.45 8,924 -0.12(-0.39%)
Aug 24, 2016 30.71 30.75 30.57 30.57 15,721 -0.08(-0.26%)
Aug 23, 2016 30.76 30.84 30.65 30.65 21,042 +0.11(+0.36%)
Aug 22, 2016 30.44 30.59 30.37 30.54 15,358 -0.08(-0.26%)
Aug 19, 2016 30.53 30.65 30.42 30.62 206,620 -0.28(-0.91%)
Aug 18, 2016 30.68 30.90 30.68 30.90 29,000 +0.17(+0.55%)
Aug 17, 2016 30.67 30.80 30.53 30.73 16,571 -0.05(-0.18%)
Aug 16, 2016 30.69 30.84 30.69 30.79 191,009 +0.07(+0.24%)
Aug 15, 2016 30.75 30.80 30.70 30.71 33,090 +0.08(+0.26%)
Aug 12, 2016 30.70 30.73 30.57 30.63 28,675 -0.07(-0.23%)
Aug 11, 2016 30.62 30.79 30.58 30.70 136,390 +0.34(+1.12%)
Aug 10, 2016 30.50 30.50 30.35 30.36 21,844 +0.08(+0.26%)
Aug 09, 2016 30.13 30.38 30.13 30.28 121,014 +0.24(+0.80%)
Aug 08, 2016 30.01 30.04 30.01 30.04 8,287 -0.03(-0.10%)
Aug 05, 2016 29.96 30.11 29.96 30.07 17,449 +0.07(+0.23%)
Aug 04, 2016 29.89 30.05 29.88 30.00 23,091 +0.12(+0.40%)
Aug 03, 2016 29.76 29.91 29.76 29.88 21,189 -0.10(-0.33%)
Aug 02, 2016 30.05 30.05 29.87 29.98 26,637 -0.12(-0.40%)
Aug 01, 2016 30.29 30.29 30.10 30.10 14,073 -0.34(-1.12%)
Jul 29, 2016 30.25 30.49 30.25 30.44 50,256 +0.33(+1.10%)
Jul 28, 2016 30.18 30.18 30.03 30.11 22,059 -0.01(-0.03%)
Jul 27, 2016 30.14 30.26 29.96 30.12 22,626 +0.10(+0.33%)
Jul 26, 2016 30.06 30.06 29.90 30.02 41,066 +0.12(+0.40%)
Jul 25, 2016 29.98 29.98 29.82 29.90 16,015 -0.10(-0.33%)
Jul 22, 2016 30.06 30.06 29.92 30.00 13,291 +0.08(+0.27%)
Jul 21, 2016 29.96 30.08 29.86 29.92 26,545 -0.05(-0.17%)
Jul 20, 2016 29.89 30.02 29.89 29.97 13,687 +0.25(+0.84%)
Jul 19, 2016 29.74 29.80 29.65 29.72 42,841 -0.27(-0.90%)
Jul 18, 2016 29.95 30.18 29.92 29.99 36,420 -0.06(-0.20%)
Jul 15, 2016 30.07 30.10 29.98 30.05 25,005 -0.15(-0.50%)
Jul 14, 2016 30.32 30.35 30.17 30.20 51,548 +0.30(+1.00%)
Jul 13, 2016 30.05 30.08 29.87 29.90 37,451 -0.04(-0.13%)
Jul 12, 2016 30.02 30.14 29.93 29.94 262,778 +0.37(+1.25%)
Jul 11, 2016 29.55 29.73 29.52 29.57 49,756 +0.27(+0.92%)
Jul 08, 2016 29.24 29.32 28.90 29.30 45,106 +0.40(+1.38%)
Jul 07, 2016 29.13 29.20 28.83 28.90 20,508 -0.15(-0.52%)
Jul 06, 2016 28.72 29.05 28.55 29.05 87,296 -0.12(-0.41%)
Jul 05, 2016 29.39 29.48 29.08 29.17 59,380 -0.65(-2.18%)
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.