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 31, 2004 37.88 37.88 37.72 37.72 300 -0.26(-0.68%)
Dec 30, 2004 38.08 38.08 37.98 37.98 500 +0.13(+0.34%)
Dec 29, 2004 37.85 37.90 37.77 37.85 4,400 -0.17(-0.45%)
Dec 28, 2004 38.05 38.05 38.00 38.02 2,500 +0.02(+0.05%)
Dec 27, 2004 37.85 38.00 37.80 38.00 1,600 +0.30(+0.80%)
Dec 23, 2004 37.64 37.70 37.51 37.70 1,800 +0.45(+1.21%)
Dec 22, 2004 37.20 37.40 37.20 37.25 3,200 +0.05(+0.13%)
Dec 21, 2004 37.06 37.21 36.98 37.20 1,400 +0.08(+0.22%)
Dec 20, 2004 37.45 37.45 37.12 37.12 28,200 +0.31(+0.84%)
Dec 17, 2004 36.89 36.91 36.81 36.81 1,300 -0.23(-0.62%)
Dec 16, 2004 37.35 37.35 37.00 37.04 2,400 -0.49(-1.31%)
Dec 15, 2004 37.63 37.63 37.47 37.53 3,300 +0.19(+0.51%)
Dec 14, 2004 37.05 37.37 37.05 37.34 1,500 +0.13(+0.35%)
Dec 13, 2004 37.01 37.21 37.01 37.21 2,400 +0.47(+1.28%)
Dec 10, 2004 36.79 36.81 36.73 36.74 1,900 -0.28(-0.76%)
Dec 09, 2004 36.94 37.02 36.94 37.02 1,900 -0.07(-0.19%)
Dec 08, 2004 37.04 37.09 36.90 37.09 900 -0.16(-0.43%)
Dec 07, 2004 37.46 37.49 37.25 37.25 1,800 -0.10(-0.27%)
Dec 06, 2004 37.39 37.39 37.35 37.35 900 -0.10(-0.27%)
Dec 03, 2004 37.45 37.45 37.32 37.45 3,000 +0.35(+0.94%)
Dec 02, 2004 37.35 37.35 37.10 37.10 6,200 -0.16(-0.43%)
Dec 01, 2004 37.00 37.26 36.96 37.26 32,800 +0.62(+1.69%)
Nov 30, 2004 36.86 36.87 36.64 36.64 5,900 -0.14(-0.38%)
Nov 29, 2004 36.95 37.02 36.62 36.78 151,400 +0.13(+0.35%)
Nov 26, 2004 36.65 36.65 36.65 36.65 0 +0.00(+0.00%)
Nov 24, 2004 36.65 36.65 36.65 36.65 1,000 +0.15(+0.41%)
Nov 23, 2004 36.50 36.50 36.50 36.50 4,100 +0.01(+0.03%)
Nov 22, 2004 36.20 36.49 36.20 36.49 900 +0.23(+0.63%)
Nov 19, 2004 36.41 36.50 36.26 36.26 8,300 -0.24(-0.66%)
Nov 18, 2004 36.65 36.65 36.50 36.50 500 -0.24(-0.65%)
Nov 17, 2004 36.69 36.80 36.69 36.74 2,300 +0.49(+1.35%)
Nov 16, 2004 36.20 36.29 36.07 36.25 41,800 -0.39(-1.06%)
Nov 15, 2004 36.60 36.64 36.58 36.64 9,100 -0.05(-0.14%)
Nov 12, 2004 36.35 36.69 36.35 36.69 2,300 +0.27(+0.74%)
Nov 11, 2004 36.24 36.42 36.11 36.42 700 +0.51(+1.42%)
Nov 10, 2004 36.00 36.03 35.86 35.91 1,900 +0.08(+0.22%)
Nov 09, 2004 35.90 36.02 35.78 35.83 5,000 -0.14(-0.39%)
Nov 08, 2004 35.94 36.01 35.83 35.97 5,600 -0.11(-0.30%)
Nov 05, 2004 36.10 36.10 36.08 36.08 600 +0.31(+0.87%)
Nov 04, 2004 35.50 35.77 35.50 35.77 1,500 +0.22(+0.62%)
Nov 03, 2004 35.32 35.55 35.32 35.55 1,400 +0.42(+1.20%)
Nov 02, 2004 35.03 35.16 35.00 35.13 1,900 +0.14(+0.40%)
Nov 01, 2004 34.85 34.99 34.85 34.99 1,700 +0.29(+0.84%)
Oct 29, 2004 34.70 34.70 34.70 34.70 100 +0.00(+0.00%)
Oct 28, 2004 34.69 34.70 34.69 34.70 1,100 +0.20(+0.58%)
Oct 27, 2004 34.51 34.51 34.50 34.50 200 +0.35(+1.02%)
Oct 26, 2004 34.15 34.15 34.15 34.15 300 +0.18(+0.53%)
Oct 25, 2004 34.05 34.14 33.96 33.97 1,700 -0.03(-0.09%)
Oct 22, 2004 34.00 34.00 34.00 34.00 100 -0.30(-0.87%)
Oct 21, 2004 34.30 34.30 34.30 34.30 200 +0.18(+0.53%)
Oct 20, 2004 33.96 34.12 33.96 34.12 300 +0.22(+0.65%)
Oct 19, 2004 34.00 34.00 33.90 33.90 8,100 -0.04(-0.12%)
Oct 18, 2004 33.92 33.96 33.77 33.94 900 +0.03(+0.09%)
Oct 15, 2004 33.80 33.91 33.80 33.91 6,100 +0.16(+0.47%)
Oct 14, 2004 33.75 33.75 33.75 33.75 200 +0.22(+0.66%)
Oct 13, 2004 33.75 33.75 33.45 33.53 2,100 -0.12(-0.36%)
Oct 12, 2004 33.65 33.65 33.65 33.65 300 -0.54(-1.58%)
Oct 11, 2004 34.14 34.19 34.05 34.19 5,400 +0.04(+0.12%)
Oct 08, 2004 34.34 34.34 34.15 34.15 300 +0.09(+0.26%)
Oct 07, 2004 34.06 34.06 34.06 34.06 100 -0.12(-0.35%)
Oct 06, 2004 34.18 34.18 34.18 34.18 200 -0.08(-0.23%)
Oct 05, 2004 34.08 34.26 34.08 34.26 1,300 +0.41(+1.21%)
Oct 04, 2004 33.99 33.99 33.82 33.85 4,400 +0.20(+0.59%)
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.