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 29, 2008 47.76 47.76 47.16 47.23 42,700 -1.22(-2.52%)
Feb 28, 2008 48.46 48.77 48.27 48.45 16,300 -0.51(-1.04%)
Feb 27, 2008 48.27 49.13 48.27 48.96 32,600 +0.13(+0.27%)
Feb 26, 2008 48.04 49.00 48.03 48.83 57,500 +1.03(+2.15%)
Feb 25, 2008 47.29 47.80 47.13 47.80 83,900 +0.69(+1.47%)
Feb 22, 2008 47.15 47.15 46.48 47.11 29,900 +0.61(+1.31%)
Feb 21, 2008 47.14 47.25 46.50 46.50 23,800 -0.20(-0.43%)
Feb 20, 2008 46.00 46.84 46.00 46.70 85,600 -0.09(-0.19%)
Feb 19, 2008 47.25 47.30 46.66 46.79 51,200 +0.75(+1.63%)
Feb 18, 2008 46.04 46.06 45.75 46.04 0 +0.00(+0.00%)
Feb 15, 2008 46.04 46.06 45.75 46.04 58,400 -0.30(-0.65%)
Feb 14, 2008 46.80 46.83 46.24 46.34 78,400 -0.35(-0.75%)
Feb 13, 2008 46.61 46.87 46.30 46.69 26,500 +0.57(+1.24%)
Feb 12, 2008 45.96 46.48 45.92 46.12 13,200 +0.94(+2.08%)
Feb 11, 2008 45.15 45.18 44.52 45.18 20,709 +0.04(+0.09%)
Feb 08, 2008 44.83 45.30 44.83 45.14 55,500 -0.08(-0.18%)
Feb 07, 2008 44.97 45.50 44.76 45.22 179,300 -0.47(-1.03%)
Feb 06, 2008 46.09 46.35 45.50 45.69 129,181 +0.13(+0.29%)
Feb 05, 2008 46.46 46.51 45.47 45.56 231,518 -2.14(-4.49%)
Feb 04, 2008 48.05 48.05 47.70 47.70 81,000 -0.65(-1.34%)
Feb 01, 2008 48.00 48.38 47.68 48.35 140,137 +0.79(+1.66%)
Jan 31, 2008 46.08 47.65 45.93 47.56 353,800 +0.41(+0.87%)
Jan 30, 2008 47.06 48.15 46.84 47.15 46,600 -0.01(-0.02%)
Jan 29, 2008 47.21 47.30 46.75 47.16 29,100 +0.32(+0.68%)
Jan 28, 2008 46.39 46.87 45.89 46.84 97,300 +0.80(+1.74%)
Jan 25, 2008 47.74 47.88 45.97 46.04 21,100 -1.17(-2.48%)
Jan 24, 2008 46.69 47.23 46.41 47.21 21,100 +1.53(+3.34%)
Jan 23, 2008 43.90 45.91 43.58 45.68 132,400 -0.65(-1.39%)
Jan 22, 2008 44.58 46.38 44.20 46.33 61,400 -1.83(-3.80%)
Jan 21, 2008 49.05 49.15 47.22 48.16 0 +0.00(+0.00%)
Jan 18, 2008 49.05 49.15 47.22 48.16 51,400 -0.15(-0.31%)
Jan 17, 2008 49.82 49.85 48.14 48.31 287,300 -0.99(-2.01%)
Jan 16, 2008 50.09 50.50 49.24 49.30 67,600 -0.97(-1.93%)
Jan 15, 2008 51.29 51.33 50.27 50.27 54,200 -1.47(-2.84%)
Jan 14, 2008 51.92 51.92 51.60 51.74 57,700 +0.63(+1.23%)
Jan 11, 2008 51.53 51.53 50.92 51.11 16,800 -0.96(-1.84%)
Jan 10, 2008 51.29 52.11 51.29 52.07 45,800 +0.27(+0.52%)
Jan 09, 2008 51.36 51.81 51.10 51.80 36,600 +0.14(+0.27%)
Jan 08, 2008 52.37 52.55 51.66 51.66 45,780 -0.23(-0.44%)
Jan 07, 2008 51.96 52.01 51.61 51.89 59,500 +0.57(+1.11%)
Jan 04, 2008 52.35 52.35 51.32 51.32 51,550 -1.16(-2.21%)
Jan 03, 2008 52.45 52.85 52.45 52.48 44,400 +0.28(+0.54%)
Jan 02, 2008 53.05 53.05 52.13 52.20 51,600 -0.71(-1.34%)
Jan 01, 2008 52.85 53.05 52.39 52.91 53,200 +0.00(+0.00%)
Dec 31, 2007 52.85 53.05 52.39 52.91 53,200 -0.29(-0.54%)
Dec 28, 2007 53.05 53.20 52.92 53.20 27,300 +0.43(+0.81%)
Dec 27, 2007 52.92 53.00 52.69 52.77 19,700 -0.02(-0.04%)
Dec 26, 2007 53.00 53.00 52.73 52.79 32,200 +0.26(+0.50%)
Dec 24, 2007 52.50 52.66 52.43 52.53 17,400 +0.36(+0.69%)
Dec 21, 2007 52.14 52.23 52.00 52.17 42,700 +0.13(+0.25%)
Dec 20, 2007 52.07 52.14 51.77 52.04 74,600 +0.07(+0.13%)
Dec 19, 2007 52.14 52.36 51.73 51.97 13,600 -0.15(-0.29%)
Dec 18, 2007 52.66 52.68 51.70 52.12 85,600 +0.29(+0.56%)
Dec 17, 2007 52.25 52.39 51.83 51.83 26,800 -1.08(-2.04%)
Dec 14, 2007 53.17 53.42 52.84 52.91 80,400 -1.15(-2.13%)
Dec 13, 2007 54.32 54.43 53.64 54.06 61,800 -1.28(-2.31%)
Dec 12, 2007 55.62 55.76 54.91 55.34 50,700 +1.34(+2.48%)
Dec 11, 2007 55.39 55.42 54.00 54.00 52,600 -1.63(-2.93%)
Dec 10, 2007 55.39 55.70 55.39 55.63 7,900 +0.58(+1.05%)
Dec 07, 2007 55.02 55.20 54.96 55.05 8,100 -0.03(-0.05%)
Dec 06, 2007 54.47 55.08 54.36 55.08 26,200 +0.39(+0.71%)
Dec 05, 2007 54.32 54.80 54.32 54.69 33,800 +0.72(+1.33%)
Dec 04, 2007 53.85 54.12 53.85 53.97 20,200 -0.33(-0.61%)
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.