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 (%)
Apr 28, 2006 44.79 44.88 44.75 44.80 91,900 +0.12(+0.27%)
Apr 27, 2006 44.05 44.70 44.03 44.68 5,400 +0.27(+0.61%)
Apr 26, 2006 44.40 44.45 44.35 44.41 8,100 +0.15(+0.34%)
Apr 25, 2006 44.25 44.29 44.16 44.26 2,200 -0.06(-0.14%)
Apr 24, 2006 44.16 44.37 44.16 44.32 5,500 +0.11(+0.25%)
Apr 21, 2006 44.15 44.29 44.15 44.21 2,900 +0.25(+0.57%)
Apr 20, 2006 43.84 44.00 43.84 43.96 2,200 -0.10(-0.23%)
Apr 19, 2006 43.52 44.06 43.52 44.06 2,600 +0.46(+1.06%)
Apr 18, 2006 43.18 43.61 43.18 43.60 6,700 +0.40(+0.93%)
Apr 17, 2006 43.03 43.20 43.03 43.20 1,000 +0.49(+1.15%)
Apr 13, 2006 42.62 42.71 42.62 42.71 600 +0.17(+0.40%)
Apr 12, 2006 42.56 42.65 42.48 42.54 4,400 -0.02(-0.05%)
Apr 11, 2006 42.95 42.95 42.50 42.56 1,100 -0.29(-0.68%)
Apr 10, 2006 42.98 42.98 42.76 42.85 7,900 +0.22(+0.52%)
Apr 07, 2006 43.20 43.20 42.62 42.63 18,000 -0.58(-1.34%)
Apr 06, 2006 43.18 43.21 43.18 43.21 5,400 -0.25(-0.58%)
Apr 05, 2006 43.20 43.46 43.18 43.46 2,200 +0.24(+0.56%)
Apr 04, 2006 43.10 43.22 43.10 43.22 300 +0.51(+1.19%)
Apr 03, 2006 42.69 42.90 42.69 42.71 3,300 +0.19(+0.45%)
Mar 31, 2006 42.46 42.52 42.46 42.52 1,100 -0.36(-0.84%)
Mar 30, 2006 42.94 42.96 42.80 42.88 800 +0.58(+1.37%)
Mar 29, 2006 42.00 42.31 42.00 42.30 500 +0.30(+0.71%)
Mar 28, 2006 42.34 42.34 42.00 42.00 6,400 -0.28(-0.66%)
Mar 27, 2006 42.30 42.30 42.22 42.28 2,400 -0.34(-0.80%)
Mar 24, 2006 42.53 42.69 42.53 42.62 900 +0.37(+0.88%)
Mar 23, 2006 42.52 42.52 42.25 42.25 3,200 -0.56(-1.31%)
Mar 22, 2006 42.67 42.81 42.67 42.81 21,000 +0.26(+0.61%)
Mar 21, 2006 42.72 42.84 42.55 42.55 2,500 -0.37(-0.86%)
Mar 20, 2006 43.10 43.10 42.87 42.92 3,200 -0.10(-0.23%)
Mar 17, 2006 43.05 43.05 42.90 43.02 1,900 -0.15(-0.35%)
Mar 16, 2006 42.93 43.18 42.93 43.17 3,000 +0.38(+0.89%)
Mar 15, 2006 42.80 42.80 42.65 42.79 11,500 +0.09(+0.21%)
Mar 14, 2006 42.20 42.70 42.20 42.70 900 +0.46(+1.09%)
Mar 13, 2006 42.14 42.24 42.12 42.24 800 +0.34(+0.81%)
Mar 10, 2006 41.47 41.90 41.39 41.90 3,800 +0.52(+1.26%)
Mar 09, 2006 41.54 41.54 41.38 41.38 6,300 +0.03(+0.07%)
Mar 08, 2006 41.13 41.35 41.13 41.35 8,600 +0.26(+0.63%)
Mar 07, 2006 41.09 41.29 41.08 41.09 8,600 -0.46(-1.11%)
Mar 06, 2006 42.00 42.00 41.55 41.55 5,800 -0.20(-0.48%)
Mar 03, 2006 41.60 41.75 41.52 41.75 11,700 +0.14(+0.34%)
Mar 02, 2006 41.52 41.61 41.39 41.61 1,900 -0.03(-0.07%)
Mar 01, 2006 41.56 41.64 41.56 41.64 800 +0.30(+0.73%)
Feb 28, 2006 41.64 41.44 41.25 41.34 9,500 -0.30(-0.72%)
Feb 27, 2006 41.64 41.64 41.64 41.64 300 -0.11(-0.26%)
Feb 24, 2006 41.60 41.75 41.60 41.75 600 +0.02(+0.05%)
Feb 23, 2006 41.85 41.85 41.60 41.73 6,200 -0.01(-0.02%)
Feb 22, 2006 41.60 41.74 41.38 41.74 1,800 +0.18(+0.43%)
Feb 21, 2006 41.75 41.80 41.46 41.56 6,300 +0.04(+0.10%)
Feb 17, 2006 41.30 41.52 41.30 41.52 2,900 +0.34(+0.83%)
Feb 16, 2006 41.15 41.28 41.15 41.18 1,500 +0.11(+0.27%)
Feb 15, 2006 40.98 41.07 40.90 41.07 1,800 -0.16(-0.39%)
Feb 14, 2006 40.75 41.25 40.75 41.23 2,300 +0.20(+0.49%)
Feb 13, 2006 40.60 41.03 40.60 41.03 1,700 +0.03(+0.07%)
Feb 10, 2006 41.36 41.37 40.94 41.00 6,800 -0.30(-0.73%)
Feb 09, 2006 41.19 41.30 41.08 41.30 2,400 +0.56(+1.37%)
Feb 08, 2006 40.76 40.76 40.67 40.74 400 +0.18(+0.44%)
Feb 07, 2006 40.70 40.82 40.56 40.56 3,300 -0.41(-1.00%)
Feb 06, 2006 41.06 41.08 40.93 40.97 2,200 -0.18(-0.44%)
Feb 03, 2006 40.80 41.25 40.80 41.15 3,500 -0.27(-0.65%)
Feb 02, 2006 41.68 41.72 41.40 41.42 4,600 -0.39(-0.93%)
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.