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, 2017 33.05 33.07 32.99 33.02 280,774 -0.02(-0.06%)
Apr 27, 2017 33.09 33.09 32.97 33.04 57,843 +0.06(+0.18%)
Apr 26, 2017 33.00 33.10 32.98 32.98 15,783 -0.19(-0.57%)
Apr 25, 2017 33.03 33.19 33.01 33.17 110,178 +0.26(+0.79%)
Apr 24, 2017 32.72 32.91 32.72 32.91 45,200 +1.15(+3.62%)
Apr 21, 2017 31.72 31.79 31.65 31.76 32,890 -0.02(-0.06%)
Apr 20, 2017 31.86 31.89 31.77 31.78 58,510 +0.28(+0.88%)
Apr 19, 2017 31.71 31.72 31.49 31.50 28,356 -0.21(-0.65%)
Apr 18, 2017 31.68 31.72 31.49 31.71 35,603 -0.18(-0.56%)
Apr 17, 2017 31.92 31.92 31.78 31.89 12,935 +0.20(+0.63%)
Apr 13, 2017 31.76 31.81 31.66 31.69 29,581 -0.29(-0.91%)
Apr 12, 2017 31.89 31.98 31.84 31.98 29,399 +0.01(+0.03%)
Apr 11, 2017 31.91 31.98 31.76 31.97 37,965 +0.17(+0.53%)
Apr 10, 2017 31.77 31.85 31.76 31.80 59,774 -0.04(-0.13%)
Apr 07, 2017 31.82 31.91 31.81 31.84 43,791 -0.07(-0.22%)
Apr 06, 2017 31.96 31.97 31.85 31.91 18,835 +0.08(+0.25%)
Apr 05, 2017 31.99 32.09 31.82 31.83 40,979 -0.18(-0.57%)
Apr 04, 2017 31.91 32.01 31.84 32.01 27,917 +0.05(+0.16%)
Apr 03, 2017 32.01 32.01 31.71 31.96 54,285 -0.17(-0.53%)
Mar 31, 2017 31.99 32.14 31.96 32.13 53,344 +0.11(+0.35%)
Mar 30, 2017 32.10 32.14 32.01 32.02 24,612 -0.13(-0.41%)
Mar 29, 2017 32.00 32.15 31.98 32.15 38,247 -0.01(-0.03%)
Mar 28, 2017 32.14 32.25 32.10 32.16 39,329 +0.01(+0.03%)
Mar 27, 2017 32.03 32.16 32.03 32.15 27,281 +0.17(+0.53%)
Mar 24, 2017 31.97 32.02 31.91 31.98 36,755 +0.05(+0.16%)
Mar 23, 2017 31.80 32.01 31.80 31.93 15,864 +0.09(+0.28%)
Mar 22, 2017 31.77 31.88 31.74 31.84 21,376 +0.02(+0.06%)
Mar 21, 2017 32.22 32.26 31.80 31.82 36,213 -0.04(-0.11%)
Mar 20, 2017 31.97 32.00 31.83 31.86 57,126 -0.12(-0.38%)
Mar 17, 2017 32.00 32.02 31.87 31.98 26,285 -0.19(-0.59%)
Mar 16, 2017 32.06 32.17 32.03 32.17 36,229 +0.34(+1.07%)
Mar 15, 2017 31.50 31.83 31.47 31.83 49,589 +0.42(+1.34%)
Mar 14, 2017 31.39 31.44 31.35 31.41 22,770 -0.20(-0.63%)
Mar 13, 2017 31.55 31.61 31.54 31.61 49,453 +0.06(+0.19%)
Mar 10, 2017 31.44 31.57 31.41 31.55 53,841 +0.29(+0.93%)
Mar 09, 2017 31.17 31.28 31.16 31.26 30,578 +0.26(+0.84%)
Mar 08, 2017 31.16 31.17 31.00 31.00 52,929 -0.15(-0.48%)
Mar 07, 2017 31.13 31.22 31.03 31.15 23,294 -0.17(-0.54%)
Mar 06, 2017 31.34 31.34 31.23 31.32 27,443 -0.13(-0.41%)
Mar 03, 2017 31.29 31.48 31.25 31.45 37,051 +0.30(+0.96%)
Mar 02, 2017 31.17 31.24 31.12 31.15 25,195 -0.09(-0.29%)
Mar 01, 2017 31.12 31.32 31.12 31.24 68,822 +0.34(+1.10%)
Feb 28, 2017 30.87 31.01 30.87 30.90 144,698 -0.02(-0.06%)
Feb 27, 2017 30.80 30.97 30.80 30.92 40,600 +0.00(+0.00%)
Feb 24, 2017 30.78 30.94 30.78 30.92 20,657 -0.20(-0.64%)
Feb 23, 2017 31.15 31.16 31.05 31.12 18,397 +0.06(+0.19%)
Feb 22, 2017 30.89 31.08 30.85 31.06 31,968 +0.04(+0.14%)
Feb 21, 2017 30.92 31.02 30.89 31.02 37,427 -0.02(-0.07%)
Feb 17, 2017 31.04 31.04 31.04 0 +0.02(+0.06%)
Feb 16, 2017 30.92 31.02 30.92 31.02 12,517 +0.13(+0.42%)
Feb 15, 2017 30.62 30.92 30.62 30.89 22,068 +0.14(+0.46%)
Feb 14, 2017 30.73 30.75 30.60 30.75 24,240 -0.03(-0.10%)
Feb 13, 2017 30.82 30.82 30.73 30.78 17,721 +0.12(+0.38%)
Feb 10, 2017 30.54 30.67 30.54 30.66 40,897 -0.05(-0.16%)
Feb 09, 2017 30.64 30.73 30.64 30.71 13,613 +0.20(+0.66%)
Feb 08, 2017 30.35 30.51 30.27 30.51 15,000 +0.10(+0.33%)
Feb 07, 2017 30.43 30.45 30.37 30.41 23,195 -0.08(-0.26%)
Feb 06, 2017 30.47 30.49 30.38 30.49 41,936 -0.26(-0.85%)
Feb 03, 2017 30.76 30.79 30.69 30.75 22,246 +0.22(+0.72%)
Feb 02, 2017 30.60 30.60 30.48 30.53 13,064 -0.17(-0.57%)
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.