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 28, 2018 35.51 35.51 34.97 35.01 24,428 -0.49(-1.38%)
Feb 27, 2018 35.81 35.81 35.44 35.50 27,319 -0.61(-1.69%)
Feb 26, 2018 35.89 36.12 35.78 36.11 86,371 +0.29(+0.81%)
Feb 23, 2018 35.64 35.89 35.60 35.82 44,015 +0.23(+0.65%)
Feb 22, 2018 35.43 35.70 35.43 35.59 26,772 +0.21(+0.59%)
Feb 21, 2018 35.64 35.88 35.38 35.38 165,469 -0.17(-0.46%)
Feb 20, 2018 35.63 35.80 35.51 35.55 28,296 -0.49(-1.36%)
Feb 16, 2018 36.04 36.04 36.04 0 +0.08(+0.21%)
Feb 15, 2018 35.83 36.02 35.73 35.96 20,487 +0.23(+0.64%)
Feb 14, 2018 34.89 35.73 34.89 35.73 21,394 +0.62(+1.77%)
Feb 13, 2018 35.03 35.13 34.96 35.11 16,015 -0.02(-0.06%)
Feb 12, 2018 34.97 35.22 34.95 35.13 17,868 +0.35(+1.01%)
Feb 09, 2018 34.74 34.86 33.86 34.78 59,054 +0.04(+0.12%)
Feb 08, 2018 35.50 35.50 34.71 34.74 20,171 -0.74(-2.09%)
Feb 07, 2018 35.55 35.86 35.45 35.48 45,680 -0.51(-1.42%)
Feb 06, 2018 35.19 36.01 35.19 35.99 41,901 +0.32(+0.90%)
Feb 05, 2018 36.40 36.48 35.15 35.67 154,421 -1.16(-3.15%)
Feb 02, 2018 37.30 37.30 36.79 36.83 74,803 -0.78(-2.07%)
Feb 01, 2018 37.57 37.58 37.52 37.61 349,019 -0.16(-0.41%)
Jan 31, 2018 37.89 37.91 37.62 37.77 57,443 -0.02(-0.06%)
Jan 30, 2018 38.00 38.02 37.79 37.79 20,853 -0.28(-0.74%)
Jan 29, 2018 38.10 38.15 37.98 38.07 39,679 -0.33(-0.86%)
Jan 26, 2018 38.30 38.43 38.25 38.40 192,146 +0.31(+0.81%)
Jan 25, 2018 38.51 38.51 37.96 38.09 400,438 -0.21(-0.55%)
Jan 24, 2018 38.32 38.37 38.06 38.30 276,838 +0.22(+0.58%)
Jan 23, 2018 37.97 38.10 37.91 38.08 75,288 +0.13(+0.35%)
Jan 22, 2018 37.76 37.96 37.75 37.95 39,145 +0.22(+0.58%)
Jan 19, 2018 37.66 37.74 37.50 37.73 51,064 +0.22(+0.59%)
Jan 18, 2018 37.47 37.56 37.39 37.51 61,284 +0.02(+0.05%)
Jan 17, 2018 37.37 37.59 37.32 37.49 29,417 +0.16(+0.43%)
Jan 16, 2018 37.44 37.47 37.30 37.33 46,789 -0.04(-0.11%)
Jan 12, 2018 37.37 37.37 37.37 0 +0.46(+1.25%)
Jan 11, 2018 36.78 36.94 36.78 36.91 130,603 +0.28(+0.76%)
Jan 10, 2018 36.83 36.91 36.59 36.63 1,171,060 -0.14(-0.38%)
Jan 09, 2018 36.76 36.77 36.62 36.77 135,051 +0.03(+0.07%)
Jan 08, 2018 36.77 36.77 36.69 36.74 22,728 -0.10(-0.26%)
Jan 05, 2018 36.74 36.87 36.68 36.84 28,596 +0.25(+0.68%)
Jan 04, 2018 36.51 36.61 36.49 36.59 97,578 +0.37(+1.02%)
Jan 03, 2018 36.06 36.24 36.06 36.22 52,510 +0.11(+0.30%)
Jan 02, 2018 36.02 36.13 36.02 36.11 40,137 +0.19(+0.53%)
Dec 29, 2017 35.92 35.92 35.92 0 +0.00(+0.00%)
Dec 28, 2017 35.94 35.98 35.89 35.92 22,636 +0.10(+0.28%)
Dec 27, 2017 35.86 35.91 35.78 35.82 144,853 -0.04(-0.11%)
Dec 26, 2017 35.75 35.88 35.75 35.86 148,443 +0.09(+0.26%)
Dec 22, 2017 35.72 35.77 35.66 35.77 22,527 -0.04(-0.12%)
Dec 21, 2017 35.64 35.88 35.62 35.81 75,336 +0.20(+0.57%)
Dec 20, 2017 35.76 35.76 35.57 35.61 27,722 -0.17(-0.48%)
Dec 19, 2017 35.88 35.88 35.70 35.78 12,954 -0.07(-0.20%)
Dec 18, 2017 35.83 35.97 35.83 35.85 20,329 +0.39(+1.10%)
Dec 15, 2017 35.40 35.53 35.38 35.46 23,410 -0.13(-0.37%)
Dec 14, 2017 35.80 35.88 35.59 35.59 23,664 -0.26(-0.73%)
Dec 13, 2017 35.76 35.90 35.71 35.85 22,515 +0.12(+0.34%)
Dec 12, 2017 35.64 35.76 35.64 35.73 17,257 +0.10(+0.28%)
Dec 11, 2017 35.59 35.66 35.59 35.63 23,824 +0.06(+0.17%)
Dec 08, 2017 35.50 35.59 35.44 35.57 74,912 +0.22(+0.62%)
Dec 07, 2017 35.27 35.42 35.27 35.35 22,236 -0.01(-0.03%)
Dec 06, 2017 35.30 35.39 35.30 35.36 14,398 +0.06(+0.17%)
Dec 05, 2017 35.46 35.47 35.28 35.30 66,957 -0.20(-0.57%)
Dec 04, 2017 35.75 35.75 35.50 35.50 202,695 -0.12(-0.33%)
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.