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, 2006 41.64 41.44 41.25 41.34 9,500 -0.30(-0.72%)
Feb 27, 2006 41.64 41.64 41.64 41.64 300 -0.11(-0.26%)
Feb 24, 2006 41.60 41.75 41.60 41.75 600 +0.02(+0.05%)
Feb 23, 2006 41.85 41.85 41.60 41.73 6,200 -0.01(-0.02%)
Feb 22, 2006 41.60 41.74 41.38 41.74 1,800 +0.18(+0.43%)
Feb 21, 2006 41.75 41.80 41.46 41.56 6,300 +0.04(+0.10%)
Feb 17, 2006 41.30 41.52 41.30 41.52 2,900 +0.34(+0.83%)
Feb 16, 2006 41.15 41.28 41.15 41.18 1,500 +0.11(+0.27%)
Feb 15, 2006 40.98 41.07 40.90 41.07 1,800 -0.16(-0.39%)
Feb 14, 2006 40.75 41.25 40.75 41.23 2,300 +0.20(+0.49%)
Feb 13, 2006 40.60 41.03 40.60 41.03 1,700 +0.03(+0.07%)
Feb 10, 2006 41.36 41.37 40.94 41.00 6,800 -0.30(-0.73%)
Feb 09, 2006 41.19 41.30 41.08 41.30 2,400 +0.56(+1.37%)
Feb 08, 2006 40.76 40.76 40.67 40.74 400 +0.18(+0.44%)
Feb 07, 2006 40.70 40.82 40.56 40.56 3,300 -0.41(-1.00%)
Feb 06, 2006 41.06 41.08 40.93 40.97 2,200 -0.18(-0.44%)
Feb 03, 2006 40.80 41.25 40.80 41.15 3,500 -0.27(-0.65%)
Feb 02, 2006 41.68 41.72 41.40 41.42 4,600 -0.39(-0.93%)
Feb 01, 2006 41.65 41.95 41.65 41.81 9,800 -0.06(-0.14%)
Jan 31, 2006 41.65 41.90 41.58 41.87 3,100 +0.36(+0.87%)
Jan 30, 2006 41.58 41.61 41.45 41.51 4,100 +0.03(+0.07%)
Jan 27, 2006 41.76 41.86 41.48 41.48 2,900 +0.08(+0.19%)
Jan 26, 2006 41.38 41.50 41.35 41.40 2,700 +0.38(+0.93%)
Jan 25, 2006 41.02 41.10 40.91 41.02 3,500 +0.17(+0.42%)
Jan 24, 2006 40.86 40.90 40.69 40.85 3,400 -0.02(-0.05%)
Jan 23, 2006 40.65 40.87 40.64 40.87 6,700 +0.65(+1.62%)
Jan 20, 2006 40.85 40.85 40.20 40.22 27,400 -0.63(-1.54%)
Jan 19, 2006 40.60 40.85 40.60 40.85 16,500 +0.33(+0.81%)
Jan 18, 2006 40.68 40.78 40.52 40.52 4,700 -0.40(-0.98%)
Jan 17, 2006 40.93 40.93 40.87 40.92 1,500 -0.43(-1.04%)
Jan 13, 2006 40.95 41.35 40.95 41.35 800 +0.17(+0.41%)
Jan 12, 2006 41.19 41.21 41.18 41.18 5,500 -0.01(-0.02%)
Jan 11, 2006 41.19 41.19 41.19 41.19 0 +0.00(+0.00%)
Jan 10, 2006 41.12 41.19 41.10 41.19 1,500 -0.35(-0.84%)
Jan 09, 2006 41.55 41.55 41.44 41.54 3,600 -0.18(-0.43%)
Jan 06, 2006 41.50 41.72 41.41 41.72 3,600 +0.68(+1.66%)
Jan 05, 2006 41.08 41.17 41.04 41.04 700 -0.22(-0.53%)
Jan 04, 2006 40.97 41.26 40.97 41.26 3,400 +0.39(+0.95%)
Jan 03, 2006 40.28 40.87 40.16 40.87 12,300 +1.40(+3.55%)
Dec 30, 2005 39.47 39.47 39.47 39.47 500 -0.38(-0.95%)
Dec 29, 2005 39.70 39.88 39.70 39.85 18,700 +0.29(+0.72%)
Dec 28, 2005 39.75 39.75 39.56 39.56 1,800 +0.07(+0.19%)
Dec 27, 2005 39.72 39.72 39.49 39.49 400 -0.23(-0.58%)
Dec 23, 2005 39.62 39.72 39.50 39.72 47,300 +0.14(+0.35%)
Dec 22, 2005 39.75 39.75 39.58 39.58 4,200 +0.07(+0.18%)
Dec 21, 2005 39.56 39.60 39.51 39.51 21,400 +0.01(+0.03%)
Dec 20, 2005 39.90 39.90 39.50 39.50 42,200 -0.16(-0.40%)
Dec 19, 2005 39.80 39.89 39.65 39.66 2,700 -0.41(-1.02%)
Dec 16, 2005 40.21 40.27 40.07 40.07 6,800 +0.32(+0.81%)
Dec 15, 2005 39.93 39.93 39.75 39.75 1,400 -0.63(-1.56%)
Dec 14, 2005 40.34 40.38 40.31 40.38 400 +0.23(+0.57%)
Dec 13, 2005 39.98 40.33 39.98 40.15 4,500 +0.21(+0.53%)
Dec 12, 2005 40.01 40.12 39.91 39.94 1,900 +0.25(+0.63%)
Dec 09, 2005 39.55 39.69 39.55 39.69 400 +0.14(+0.35%)
Dec 08, 2005 39.74 39.85 39.55 39.55 1,100 +0.14(+0.36%)
Dec 07, 2005 39.47 39.60 39.41 39.41 1,100 -0.18(-0.45%)
Dec 06, 2005 39.60 39.68 39.55 39.59 50,800 +0.22(+0.56%)
Dec 05, 2005 39.30 39.43 39.29 39.37 6,600 +0.13(+0.33%)
Dec 02, 2005 39.15 39.24 39.05 39.24 11,100 +0.07(+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.