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 (%)
Jan 31, 2011 35.57 35.70 35.56 35.68 2,710 +0.55(+1.56%)
Jan 28, 2011 35.76 35.76 35.13 35.13 1,180 -1.07(-2.96%)
Jan 27, 2011 36.05 36.20 36.05 36.20 2,976 +0.23(+0.64%)
Jan 26, 2011 35.94 36.20 35.83 35.97 9,649 +0.26(+0.73%)
Jan 25, 2011 35.73 35.73 35.44 35.71 4,657 -0.35(-0.97%)
Jan 24, 2011 35.68 36.11 35.68 36.06 10,938 +0.38(+1.06%)
Jan 21, 2011 35.71 35.78 35.32 35.68 13,920 +0.53(+1.51%)
Jan 20, 2011 34.93 35.15 34.75 35.15 12,330 -0.03(-0.09%)
Jan 19, 2011 35.46 35.46 35.15 35.18 850 -0.17(-0.48%)
Jan 18, 2011 35.32 35.59 35.32 35.35 8,835 +0.28(+0.80%)
Jan 14, 2011 34.79 35.07 34.79 35.07 605 +0.38(+1.09%)
Jan 13, 2011 34.81 35.00 34.68 34.69 1,824 +0.12(+0.35%)
Jan 12, 2011 34.06 34.62 34.06 34.57 1,965 +1.06(+3.16%)
Jan 11, 2011 33.44 33.51 33.31 33.51 2,675 +0.33(+0.99%)
Jan 10, 2011 33.07 33.18 33.07 33.18 400 -0.24(-0.72%)
Jan 07, 2011 33.40 33.60 33.30 33.42 1,167 -0.28(-0.82%)
Jan 06, 2011 34.14 34.14 33.53 33.70 1,487 -0.41(-1.21%)
Jan 05, 2011 33.78 34.11 33.70 34.11 1,550 -0.24(-0.70%)
Jan 04, 2011 34.48 34.48 34.35 34.35 2,420 +0.24(+0.71%)
Jan 03, 2011 34.09 34.47 34.06 34.11 2,601 +0.31(+0.91%)
Dec 31, 2010 33.85 34.10 33.80 33.80 5,515 +0.00(+0.00%)
Dec 30, 2010 33.85 33.90 33.54 33.80 3,834 -0.12(-0.35%)
Dec 29, 2010 33.84 33.93 33.84 33.92 1,716 +0.32(+0.95%)
Dec 28, 2010 33.92 33.92 33.57 33.60 2,798 -0.14(-0.41%)
Dec 27, 2010 33.58 33.74 33.58 33.74 9,303 -0.14(-0.41%)
Dec 23, 2010 33.74 33.88 33.74 33.88 1,014 +0.05(+0.15%)
Dec 22, 2010 33.75 33.83 33.75 33.83 800 +0.03(+0.09%)
Dec 21, 2010 33.86 33.95 33.79 33.80 3,589 +0.29(+0.87%)
Dec 20, 2010 33.77 33.80 33.51 33.51 1,856 +0.04(+0.12%)
Dec 17, 2010 33.37 33.61 33.36 33.47 3,816 -0.83(-2.42%)
Dec 16, 2010 34.12 34.30 34.12 34.30 2,356 +0.12(+0.36%)
Dec 15, 2010 34.47 34.56 34.05 34.18 2,935 -0.52(-1.50%)
Dec 14, 2010 34.54 34.71 34.54 34.70 1,300 +0.05(+0.16%)
Dec 13, 2010 34.65 34.65 34.52 34.65 7,716 +0.58(+1.69%)
Dec 10, 2010 34.03 34.12 33.93 34.07 1,595 +0.17(+0.50%)
Dec 08, 2010 33.81 33.90 33.90 33.90 5,600 -0.03(-0.09%)
Dec 07, 2010 34.02 34.04 33.82 33.93 2,574 +0.23(+0.68%)
Dec 06, 2010 33.43 33.70 33.43 33.70 211 -0.07(-0.21%)
Dec 03, 2010 33.57 33.78 33.57 33.77 2,358 +0.16(+0.48%)
Dec 02, 2010 32.79 33.61 32.79 33.61 4,660 +0.76(+2.31%)
Dec 01, 2010 32.56 32.85 32.56 32.85 2,118 +1.01(+3.17%)
Nov 30, 2010 31.81 32.06 31.71 31.84 5,418 -0.54(-1.67%)
Nov 29, 2010 32.44 32.44 32.04 32.38 1,742 -0.62(-1.87%)
Nov 26, 2010 32.84 33.07 32.84 33.00 1,350 -0.37(-1.12%)
Nov 24, 2010 33.27 33.37 33.37 33.37 2,810 -0.03(-0.08%)
Nov 23, 2010 33.50 33.57 33.40 33.40 2,375 -0.85(-2.49%)
Nov 22, 2010 34.18 34.25 34.18 34.25 6,669 -0.25(-0.72%)
Nov 19, 2010 34.53 34.53 34.28 34.50 1,445 -0.30(-0.86%)
Nov 18, 2010 34.70 34.80 34.70 34.80 725 +0.86(+2.53%)
Nov 17, 2010 33.92 34.16 33.87 33.94 11,699 -0.96(-2.74%)
Nov 15, 2010 34.90 34.90 34.90 34.90 0 +0.10(+0.28%)
Nov 12, 2010 34.95 35.08 34.59 34.80 1,501 -0.22(-0.63%)
Nov 11, 2010 34.91 35.02 34.88 35.02 782 -0.28(-0.79%)
Nov 10, 2010 35.34 35.37 35.05 35.30 2,597 +0.07(+0.20%)
Nov 09, 2010 35.87 35.87 35.23 35.23 3,755 -0.68(-1.89%)
Nov 08, 2010 35.73 35.91 35.57 35.91 2,830 -0.30(-0.83%)
Nov 05, 2010 36.14 36.21 36.11 36.21 1,284 -0.05(-0.12%)
Nov 04, 2010 36.26 36.36 36.16 36.26 5,119 +0.97(+2.74%)
Nov 03, 2010 35.29 35.29 35.29 35.29 270 -0.03(-0.08%)
Nov 02, 2010 35.23 35.50 35.23 35.32 3,250 +0.47(+1.35%)
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.