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 29, 2006 44.72 44.81 44.64 44.72 6,900 +0.00(+0.00%)
Sep 28, 2006 44.58 44.87 44.58 44.72 19,700 -0.03(-0.07%)
Sep 27, 2006 44.60 44.77 44.60 44.75 3,800 -0.02(-0.04%)
Sep 26, 2006 44.32 44.77 44.32 44.77 18,800 +0.24(+0.54%)
Sep 25, 2006 44.41 44.57 44.04 44.53 7,000 +0.08(+0.18%)
Sep 22, 2006 44.60 44.60 44.27 44.45 10,900 -0.13(-0.29%)
Sep 21, 2006 44.48 44.69 44.47 44.58 13,500 +0.10(+0.22%)
Sep 20, 2006 44.15 44.51 44.15 44.48 33,700 +0.84(+1.92%)
Sep 19, 2006 44.02 44.02 43.53 43.64 23,800 -0.61(-1.38%)
Sep 18, 2006 44.13 44.25 43.74 44.25 31,900 +0.30(+0.68%)
Sep 15, 2006 44.13 44.13 43.81 43.95 81,100 -0.72(-1.61%)
Sep 14, 2006 44.60 44.67 44.48 44.67 11,200 -0.01(-0.02%)
Sep 13, 2006 44.45 44.68 44.38 44.68 11,000 +0.15(+0.34%)
Sep 12, 2006 44.20 44.53 44.20 44.53 2,200 +0.51(+1.16%)
Sep 11, 2006 43.85 44.08 43.66 44.02 7,600 -0.01(-0.02%)
Sep 08, 2006 43.90 44.15 43.90 44.03 15,800 -0.11(-0.25%)
Sep 07, 2006 44.00 44.37 44.00 44.14 23,900 -0.62(-1.39%)
Sep 06, 2006 44.62 44.90 44.62 44.76 87,600 -0.68(-1.50%)
Sep 05, 2006 45.19 45.45 45.14 45.44 33,200 -0.01(-0.02%)
Sep 01, 2006 45.25 45.47 45.23 45.45 2,000 +0.25(+0.55%)
Aug 31, 2006 45.30 45.30 45.15 45.20 4,700 -0.16(-0.35%)
Aug 30, 2006 45.37 45.50 45.36 45.36 16,900 +0.06(+0.13%)
Aug 29, 2006 45.25 45.30 44.87 45.30 13,700 +0.18(+0.40%)
Aug 28, 2006 44.76 45.12 44.76 45.12 11,500 +0.38(+0.85%)
Aug 25, 2006 44.60 44.79 44.56 44.74 8,000 +0.05(+0.11%)
Aug 24, 2006 44.95 44.95 44.50 44.69 10,000 +0.03(+0.07%)
Aug 23, 2006 44.94 44.96 44.50 44.66 270,300 -0.19(-0.42%)
Aug 22, 2006 44.68 44.90 44.61 44.85 13,500 -0.15(-0.33%)
Aug 21, 2006 45.15 45.21 44.94 45.00 13,400 +0.02(+0.04%)
Aug 18, 2006 44.97 44.98 44.73 44.98 19,500 +0.11(+0.25%)
Aug 17, 2006 45.01 45.05 44.83 44.87 17,900 -0.20(-0.44%)
Aug 16, 2006 45.06 45.07 44.93 45.07 26,200 +0.25(+0.56%)
Aug 15, 2006 44.62 44.82 44.41 44.82 11,600 +0.86(+1.96%)
Aug 14, 2006 43.94 44.12 43.90 43.96 12,100 +0.28(+0.64%)
Aug 11, 2006 43.66 43.75 43.56 43.68 9,500 -0.27(-0.61%)
Aug 10, 2006 43.84 43.96 43.70 43.95 14,000 -0.06(-0.14%)
Aug 09, 2006 44.31 44.54 44.00 44.01 27,700 +0.26(+0.59%)
Aug 08, 2006 43.93 44.15 43.75 43.75 51,000 -0.23(-0.52%)
Aug 07, 2006 55.10 55.10 43.86 43.98 36,000 -0.21(-0.48%)
Aug 04, 2006 44.45 44.60 44.09 44.19 50,400 +0.26(+0.59%)
Aug 03, 2006 43.48 43.93 43.48 43.93 21,500 -0.07(-0.16%)
Aug 02, 2006 43.97 44.00 43.97 44.00 3,600 +0.43(+0.99%)
Aug 01, 2006 43.57 43.57 43.36 43.57 21,300 -0.38(-0.86%)
Jul 31, 2006 43.91 43.97 43.74 43.95 4,400 -0.17(-0.39%)
Jul 28, 2006 43.85 44.13 43.84 44.12 15,400 +0.92(+2.13%)
Jul 27, 2006 43.67 43.67 43.20 43.20 3,000 +0.13(+0.30%)
Jul 26, 2006 42.70 43.25 42.61 43.07 2,900 +0.12(+0.28%)
Jul 25, 2006 42.79 42.95 42.52 42.95 14,800 +0.16(+0.37%)
Jul 24, 2006 42.32 42.89 42.32 42.79 58,400 +0.89(+2.12%)
Jul 21, 2006 41.90 41.90 41.90 41.90 2,100 -0.06(-0.14%)
Jul 20, 2006 42.30 42.30 41.96 41.96 600 -0.19(-0.45%)
Jul 19, 2006 41.11 42.34 41.11 42.15 25,600 +1.16(+2.83%)
Jul 18, 2006 41.22 41.22 40.63 40.99 4,600 +0.00(+0.00%)
Jul 17, 2006 41.00 41.13 40.99 40.99 3,200 -0.55(-1.32%)
Jul 14, 2006 41.54 41.57 41.33 41.54 18,500 -0.35(-0.84%)
Jul 13, 2006 42.08 42.22 41.86 41.89 10,600 -0.66(-1.55%)
Jul 12, 2006 42.99 43.00 42.41 42.55 10,700 -0.65(-1.50%)
Jul 11, 2006 43.05 43.20 43.00 43.20 4,400 +0.24(+0.56%)
Jul 10, 2006 43.15 43.28 42.96 42.96 4,900 -0.09(-0.21%)
Jul 07, 2006 43.30 43.56 43.05 43.05 2,400 -0.18(-0.42%)
Jul 06, 2006 43.05 43.26 43.05 43.23 15,100 +0.46(+1.08%)
Jul 05, 2006 42.61 42.79 42.42 42.77 2,700 -0.64(-1.47%)
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.