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 30, 2007 52.40 52.54 52.12 52.12 4,600 -0.25(-0.48%)
Apr 27, 2007 52.27 52.37 52.08 52.37 1,200 -0.16(-0.30%)
Apr 26, 2007 52.52 52.56 52.22 52.53 11,700 -0.19(-0.36%)
Apr 25, 2007 52.55 52.73 52.38 52.72 39,400 +0.57(+1.09%)
Apr 24, 2007 52.09 52.23 52.03 52.15 7,000 -0.04(-0.08%)
Apr 23, 2007 52.25 52.44 52.15 52.19 8,400 -0.44(-0.84%)
Apr 20, 2007 52.54 52.76 52.44 52.63 7,500 +0.86(+1.66%)
Apr 19, 2007 51.57 52.02 51.48 51.77 5,400 -0.33(-0.63%)
Apr 18, 2007 51.75 52.17 51.75 52.10 5,600 +0.17(+0.33%)
Apr 17, 2007 52.00 52.12 51.92 51.93 22,800 +0.04(+0.08%)
Apr 16, 2007 51.80 51.99 51.75 51.89 28,400 +0.66(+1.29%)
Apr 13, 2007 51.10 51.23 50.99 51.23 1,900 +0.41(+0.81%)
Apr 12, 2007 50.30 50.82 50.12 50.82 3,100 +0.54(+1.07%)
Apr 11, 2007 50.65 50.67 50.20 50.28 23,300 -0.26(-0.51%)
Apr 10, 2007 50.35 50.54 50.35 50.54 14,100 +0.37(+0.74%)
Apr 09, 2007 49.97 50.24 49.97 50.17 18,300 -0.00(-0.00%)
Apr 05, 2007 50.05 50.23 50.02 50.17 11,600 +0.32(+0.64%)
Apr 04, 2007 49.67 49.85 49.60 49.85 27,600 +0.19(+0.37%)
Apr 03, 2007 49.50 49.70 49.50 49.66 5,100 +0.38(+0.78%)
Apr 02, 2007 49.25 49.28 49.05 49.28 9,500 +0.19(+0.39%)
Mar 30, 2007 49.03 49.19 49.03 49.09 6,300 +0.07(+0.14%)
Mar 29, 2007 48.94 49.09 48.80 49.02 2,600 +0.44(+0.91%)
Mar 28, 2007 48.75 48.83 48.57 48.58 16,600 -0.49(-1.00%)
Mar 27, 2007 48.92 49.13 48.89 49.07 12,600 -0.26(-0.53%)
Mar 26, 2007 49.26 49.33 48.88 49.33 32,500 -0.02(-0.04%)
Mar 23, 2007 49.27 49.47 49.08 49.35 1,023,700 +0.32(+0.66%)
Mar 22, 2007 49.17 49.37 49.00 49.03 7,900 +0.00(+0.00%)
Mar 21, 2007 48.38 49.03 48.14 49.03 15,600 +1.00(+2.08%)
Mar 20, 2007 47.55 48.10 47.52 48.03 22,000 +0.56(+1.18%)
Mar 19, 2007 47.48 47.61 47.30 47.47 4,800 +0.49(+1.04%)
Mar 16, 2007 47.04 47.22 46.82 46.98 38,600 -0.18(-0.38%)
Mar 15, 2007 46.65 47.16 46.65 47.16 12,000 +0.42(+0.90%)
Mar 14, 2007 46.49 46.88 45.00 46.74 1,288,200 -0.02(-0.03%)
Mar 13, 2007 48.01 47.89 46.76 46.76 22,600 -1.25(-2.61%)
Mar 12, 2007 47.72 48.15 47.72 48.01 15,400 +0.12(+0.25%)
Mar 09, 2007 47.97 48.05 47.75 47.89 6,400 +0.07(+0.15%)
Mar 08, 2007 47.72 48.09 47.72 47.82 130,000 +0.46(+0.97%)
Mar 07, 2007 47.18 47.57 47.13 47.36 28,000 -0.03(-0.06%)
Mar 06, 2007 46.97 47.48 46.89 47.39 11,800 +1.32(+2.87%)
Mar 05, 2007 46.13 46.74 46.02 46.07 77,600 -0.86(-1.83%)
Mar 02, 2007 47.15 47.30 46.78 46.93 16,400 -0.50(-1.05%)
Mar 01, 2007 47.00 47.57 46.95 47.43 131,800 -0.66(-1.37%)
Feb 28, 2007 48.22 48.49 47.84 48.09 20,200 +0.61(+1.28%)
Feb 27, 2007 49.11 49.26 47.25 47.48 49,100 -2.57(-5.13%)
Feb 26, 2007 50.18 50.18 49.95 50.05 10,700 +0.13(+0.26%)
Feb 23, 2007 49.73 49.92 49.73 49.92 1,900 +0.11(+0.22%)
Feb 22, 2007 49.60 49.81 49.60 49.81 6,200 +0.25(+0.50%)
Feb 21, 2007 49.50 49.60 49.40 49.56 3,900 -0.50(-1.00%)
Feb 20, 2007 49.72 50.06 49.62 50.06 13,400 +0.30(+0.60%)
Feb 16, 2007 49.78 49.83 49.69 49.76 8,200 -0.23(-0.46%)
Feb 15, 2007 50.00 50.04 49.92 49.99 9,200 +0.00(+0.00%)
Feb 14, 2007 49.60 50.00 49.55 49.99 8,400 +0.60(+1.21%)
Feb 13, 2007 49.01 49.47 49.01 49.39 27,800 +0.57(+1.17%)
Feb 12, 2007 48.87 49.01 48.79 48.82 8,800 -0.21(-0.43%)
Feb 09, 2007 49.25 49.26 48.87 49.03 7,300 -0.36(-0.73%)
Feb 08, 2007 49.10 49.40 49.01 49.39 17,700 -0.11(-0.22%)
Feb 07, 2007 49.50 49.64 49.30 49.50 8,300 +0.18(+0.36%)
Feb 06, 2007 49.18 49.38 49.11 49.32 19,000 +0.33(+0.67%)
Feb 05, 2007 48.80 49.01 48.75 48.99 40,400 -0.25(-0.51%)
Feb 02, 2007 49.27 49.27 49.08 49.24 15,700 -0.09(-0.18%)
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.