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 (%)
Dec 29, 2006 48.30 48.43 48.24 48.34 56,200 -0.17(-0.35%)
Dec 28, 2006 48.55 48.61 48.33 48.51 23,000 +0.10(+0.21%)
Dec 27, 2006 48.20 48.46 48.07 48.41 9,800 +0.44(+0.91%)
Dec 26, 2006 47.81 48.00 47.78 47.97 4,000 +0.23(+0.49%)
Dec 22, 2006 48.13 48.13 47.54 47.74 21,600 -0.24(-0.50%)
Dec 21, 2006 47.96 48.13 47.90 47.98 14,600 -0.11(-0.23%)
Dec 20, 2006 48.52 48.53 48.09 48.09 27,900 -0.31(-0.64%)
Dec 19, 2006 48.09 48.43 48.09 48.40 7,800 +0.22(+0.46%)
Dec 18, 2006 48.25 48.42 48.00 48.18 11,400 -0.02(-0.04%)
Dec 15, 2006 48.53 48.55 48.19 48.20 28,100 -0.45(-0.92%)
Dec 14, 2006 48.53 48.68 48.52 48.65 11,300 +0.17(+0.35%)
Dec 13, 2006 48.45 48.53 48.31 48.48 38,100 +0.24(+0.50%)
Dec 12, 2006 48.12 48.25 47.94 48.24 9,800 +0.18(+0.37%)
Dec 11, 2006 47.65 48.07 47.65 48.06 9,100 +0.32(+0.67%)
Dec 08, 2006 47.85 48.08 47.74 47.74 32,100 -0.07(-0.15%)
Dec 07, 2006 47.90 48.14 47.75 47.81 19,900 +0.14(+0.29%)
Dec 06, 2006 47.65 47.83 47.54 47.67 6,000 -0.12(-0.25%)
Dec 05, 2006 47.55 47.88 47.55 47.79 12,100 +0.16(+0.34%)
Dec 04, 2006 47.25 47.67 47.25 47.63 5,000 +0.46(+0.98%)
Dec 01, 2006 47.34 47.69 47.11 47.17 17,300 -0.45(-0.94%)
Nov 30, 2006 47.60 47.68 47.40 47.62 13,700 +0.13(+0.27%)
Nov 29, 2006 47.35 47.52 47.29 47.49 9,800 +0.31(+0.66%)
Nov 28, 2006 46.71 47.18 46.64 47.18 34,700 +0.23(+0.49%)
Nov 27, 2006 47.25 47.33 46.81 46.95 158,700 -0.46(-0.97%)
Nov 24, 2006 47.22 47.53 47.22 47.41 12,200 -0.11(-0.23%)
Nov 22, 2006 47.55 47.65 47.36 47.52 11,200 +0.20(+0.42%)
Nov 21, 2006 47.22 47.32 47.07 47.32 16,800 +0.24(+0.51%)
Nov 20, 2006 46.80 47.19 46.77 47.08 8,900 -0.08(-0.17%)
Nov 17, 2006 46.68 47.16 46.59 47.16 12,800 -0.05(-0.11%)
Nov 16, 2006 47.30 47.33 47.15 47.21 13,100 -0.12(-0.25%)
Nov 15, 2006 47.02 47.41 47.02 47.33 12,700 -0.01(-0.02%)
Nov 14, 2006 47.07 47.35 46.80 47.34 19,300 +0.27(+0.57%)
Nov 13, 2006 47.00 47.19 47.00 47.07 6,300 -0.21(-0.44%)
Nov 10, 2006 47.25 47.34 47.20 47.28 25,300 +0.08(+0.17%)
Nov 09, 2006 47.15 47.37 47.11 47.20 67,300 -0.13(-0.27%)
Nov 08, 2006 46.85 47.40 46.85 47.33 13,300 +0.21(+0.45%)
Nov 07, 2006 47.25 47.51 47.12 47.12 24,700 +0.20(+0.43%)
Nov 06, 2006 46.65 46.95 46.55 46.92 36,800 +0.73(+1.58%)
Nov 03, 2006 46.30 46.52 46.15 46.19 66,800 -0.20(-0.43%)
Nov 02, 2006 46.35 46.48 46.25 46.39 11,400 +0.20(+0.43%)
Nov 01, 2006 46.74 46.74 46.19 46.19 5,200 -0.19(-0.41%)
Oct 31, 2006 46.30 46.46 46.17 46.38 4,800 +0.10(+0.22%)
Oct 30, 2006 46.16 46.41 46.14 46.28 9,400 -0.04(-0.09%)
Oct 27, 2006 46.55 46.55 46.20 46.32 232,800 -0.42(-0.90%)
Oct 26, 2006 46.58 46.78 46.50 46.74 6,800 +0.21(+0.45%)
Oct 25, 2006 46.07 46.54 46.07 46.53 7,000 +0.44(+0.95%)
Oct 24, 2006 45.86 46.10 45.86 46.09 3,100 -0.10(-0.22%)
Oct 23, 2006 45.70 46.19 45.55 46.19 5,100 +0.00(+0.00%)
Oct 20, 2006 46.10 46.19 46.06 46.19 2,000 +0.11(+0.24%)
Oct 19, 2006 45.66 46.14 45.66 46.08 15,100 +0.54(+1.19%)
Oct 18, 2006 45.65 45.76 45.52 45.54 17,100 +0.01(+0.02%)
Oct 17, 2006 45.55 45.56 45.30 45.53 34,600 -0.36(-0.78%)
Oct 16, 2006 45.67 45.89 45.65 45.89 10,900 +0.28(+0.61%)
Oct 13, 2006 45.57 45.79 45.48 45.61 14,100 +0.06(+0.13%)
Oct 12, 2006 45.40 45.67 45.34 45.55 6,000 +0.38(+0.84%)
Oct 11, 2006 44.98 45.38 44.98 45.17 7,700 +0.17(+0.38%)
Oct 10, 2006 45.00 45.12 44.88 45.00 4,800 -0.08(-0.18%)
Oct 09, 2006 44.95 45.10 44.80 45.08 17,400 +0.29(+0.65%)
Oct 06, 2006 44.75 44.92 44.53 44.79 14,700 -0.28(-0.62%)
Oct 05, 2006 45.05 45.23 45.01 45.07 10,000 -0.11(-0.24%)
Oct 04, 2006 44.60 45.33 44.60 45.18 46,900 +0.37(+0.83%)
Oct 03, 2006 44.55 44.90 44.55 44.81 6,800 +0.17(+0.38%)
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.