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 (%)
Feb 26, 2010 32.47 32.75 32.47 32.75 2,921 +0.67(+2.08%)
Feb 25, 2010 31.97 32.18 31.97 32.08 5,117 -0.71(-2.17%)
Feb 24, 2010 32.67 32.92 32.67 32.79 1,461 +0.05(+0.15%)
Feb 23, 2010 32.87 32.87 32.52 32.74 2,598 -0.47(-1.41%)
Feb 22, 2010 33.45 33.45 33.19 33.21 1,379 -0.13(-0.40%)
Feb 19, 2010 33.11 33.41 33.11 33.34 13,234 -0.07(-0.21%)
Feb 18, 2010 33.20 33.41 33.12 33.41 2,800 +0.30(+0.91%)
Feb 17, 2010 33.39 33.39 33.00 33.11 4,634 +0.02(+0.06%)
Feb 16, 2010 32.51 33.17 32.51 33.09 2,310 +0.87(+2.70%)
Feb 12, 2010 32.18 32.22 32.22 32.22 2,100 -0.09(-0.28%)
Feb 11, 2010 32.21 32.31 32.00 32.31 5,404 -0.12(-0.37%)
Feb 10, 2010 32.38 32.43 32.14 32.43 2,026 -0.30(-0.92%)
Feb 09, 2010 32.07 32.89 32.03 32.73 13,257 +1.31(+4.17%)
Feb 08, 2010 31.67 32.00 31.42 31.42 20,457 -0.18(-0.57%)
Feb 05, 2010 31.91 31.91 30.03 31.60 21,333 -0.68(-2.11%)
Feb 04, 2010 33.03 33.03 32.20 32.28 68,557 -1.57(-4.64%)
Feb 03, 2010 34.11 34.21 33.55 33.85 60,013 -0.40(-1.17%)
Feb 02, 2010 33.85 34.25 33.85 34.25 2,440 +0.50(+1.48%)
Feb 01, 2010 33.46 33.78 33.46 33.75 9,066 +0.67(+2.03%)
Jan 29, 2010 33.49 33.75 32.97 33.08 3,707 -0.14(-0.42%)
Jan 28, 2010 34.13 34.13 33.15 33.22 2,599 -0.93(-2.72%)
Jan 27, 2010 34.08 34.15 33.33 34.15 69,128 -0.05(-0.15%)
Jan 26, 2010 34.09 34.49 34.09 34.20 2,601 -0.08(-0.23%)
Jan 25, 2010 34.60 34.60 33.50 34.28 62,594 +0.37(+1.10%)
Jan 22, 2010 34.35 34.68 33.59 33.91 13,674 -0.72(-2.08%)
Jan 21, 2010 35.05 35.19 34.51 34.63 29,698 -1.04(-2.92%)
Jan 20, 2010 35.97 35.97 35.41 35.67 20,971 -1.09(-2.97%)
Jan 19, 2010 36.07 36.76 36.07 36.76 6,392 +0.70(+1.94%)
Jan 15, 2010 36.63 36.06 36.06 36.06 19,100 -1.08(-2.91%)
Jan 14, 2010 36.91 37.17 36.88 37.14 1,865 +0.12(+0.33%)
Jan 13, 2010 36.71 37.02 36.62 37.02 2,957 +0.43(+1.19%)
Jan 12, 2010 36.77 36.77 36.53 36.58 2,404 -0.54(-1.45%)
Jan 11, 2010 37.12 37.27 37.00 37.12 3,995 +0.25(+0.67%)
Jan 08, 2010 36.55 36.87 36.55 36.87 3,477 +0.34(+0.94%)
Jan 07, 2010 36.41 36.54 36.40 36.53 2,952 -0.13(-0.35%)
Jan 06, 2010 36.37 36.71 36.37 36.66 2,251 +0.03(+0.08%)
Jan 05, 2010 36.87 36.87 36.45 36.63 3,164 -0.10(-0.27%)
Jan 04, 2010 36.53 36.75 36.52 36.73 1,855 +0.88(+2.46%)
Dec 31, 2009 36.08 35.85 35.85 35.85 2,300 -0.19(-0.53%)
Dec 30, 2009 35.89 36.04 35.87 36.04 900 -0.15(-0.41%)
Dec 29, 2009 36.44 36.44 36.19 36.19 1,058 +0.00(+0.00%)
Dec 28, 2009 36.25 36.37 36.03 36.19 31,193 -0.19(-0.52%)
Dec 24, 2009 35.96 36.38 35.96 36.38 9,566 +0.40(+1.11%)
Dec 23, 2009 35.87 36.01 35.87 35.98 11,026 +0.32(+0.91%)
Dec 22, 2009 35.55 35.73 35.47 35.66 6,076 +0.35(+0.98%)
Dec 21, 2009 35.50 35.50 35.31 35.31 5,374 +0.29(+0.83%)
Dec 18, 2009 35.04 35.08 34.75 35.02 3,004 -0.45(-1.27%)
Dec 17, 2009 35.73 35.85 35.43 35.47 9,557 -1.04(-2.85%)
Dec 16, 2009 36.66 36.69 36.51 36.51 1,369 +0.58(+1.61%)
Dec 15, 2009 36.00 36.08 35.93 35.93 4,940 -0.42(-1.16%)
Dec 14, 2009 36.22 36.38 36.12 36.35 3,415 +0.48(+1.34%)
Dec 11, 2009 36.26 36.26 35.82 35.87 4,117 -0.05(-0.14%)
Dec 10, 2009 36.24 36.24 35.82 35.92 3,815 +0.48(+1.36%)
Dec 09, 2009 35.90 35.90 35.44 35.44 6,444 -0.52(-1.45%)
Dec 08, 2009 36.17 36.17 35.83 35.96 5,441 -0.73(-1.99%)
Dec 07, 2009 36.61 37.04 36.61 36.69 14,640 -0.29(-0.78%)
Dec 04, 2009 37.66 37.66 36.75 36.98 15,578 -0.36(-0.96%)
Dec 03, 2009 37.26 37.64 37.18 37.34 12,198 -0.16(-0.42%)
Dec 02, 2009 37.31 37.52 37.23 37.50 1,881 +0.20(+0.54%)
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.