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, 2012 31.38 31.38 31.29 31.29 2,218 -0.19(-0.60%)
Apr 27, 2012 31.46 31.51 31.45 31.48 4,450 +0.12(+0.38%)
Apr 26, 2012 31.21 31.48 31.21 31.36 6,464 +0.25(+0.80%)
Apr 25, 2012 31.19 31.34 30.97 31.11 20,009 +0.16(+0.52%)
Apr 24, 2012 30.80 30.96 30.80 30.95 2,300 +0.18(+0.58%)
Apr 23, 2012 30.60 30.77 30.60 30.77 581 -0.51(-1.62%)
Apr 20, 2012 31.39 31.49 31.21 31.28 7,355 +0.45(+1.47%)
Apr 19, 2012 30.87 30.87 30.82 30.82 400 -0.20(-0.65%)
Apr 18, 2012 31.03 31.03 31.02 31.02 235 -0.21(-0.68%)
Apr 17, 2012 31.03 31.31 31.03 31.24 1,756 +0.54(+1.75%)
Apr 16, 2012 30.55 30.71 30.47 30.70 5,925 +0.21(+0.69%)
Apr 13, 2012 30.52 30.52 30.40 30.49 1,800 -0.36(-1.17%)
Apr 12, 2012 30.97 30.97 30.85 30.85 1,000 +0.21(+0.69%)
Apr 11, 2012 30.68 30.68 30.51 30.64 2,200 +0.57(+1.90%)
Apr 10, 2012 30.78 30.78 30.07 30.07 12,715 -0.75(-2.43%)
Apr 09, 2012 30.59 30.95 30.59 30.82 1,546 -0.17(-0.55%)
Apr 05, 2012 30.83 31.01 30.69 30.99 9,143 -0.26(-0.82%)
Apr 04, 2012 31.27 31.33 31.09 31.25 5,026 -1.18(-3.65%)
Apr 03, 2012 32.42 32.43 32.42 32.43 279 -0.17(-0.52%)
Apr 02, 2012 31.95 32.65 31.95 32.60 1,904 +0.57(+1.78%)
Mar 30, 2012 31.95 32.03 31.82 32.03 3,300 +0.28(+0.89%)
Mar 29, 2012 31.63 31.76 31.63 31.75 2,092 -0.28(-0.88%)
Mar 28, 2012 32.36 32.36 31.95 32.03 4,152 -0.35(-1.08%)
Mar 27, 2012 32.54 32.54 32.38 32.38 7,119 -0.41(-1.25%)
Mar 26, 2012 32.55 32.79 32.55 32.79 650 +0.47(+1.45%)
Mar 23, 2012 31.96 32.32 31.86 32.32 11,593 +0.25(+0.79%)
Mar 22, 2012 32.01 32.12 31.99 32.07 3,208 -0.40(-1.23%)
Mar 21, 2012 32.48 32.53 32.34 32.47 9,902 -0.12(-0.38%)
Mar 20, 2012 32.58 32.70 32.58 32.59 514 -0.40(-1.22%)
Mar 19, 2012 32.68 33.02 32.66 32.99 3,170 +0.32(+0.98%)
Mar 16, 2012 32.68 32.80 32.67 32.67 21,505 +0.05(+0.16%)
Mar 15, 2012 32.45 32.62 32.44 32.62 1,800 +0.23(+0.73%)
Mar 14, 2012 32.70 32.70 32.39 32.39 23,389 -0.25(-0.77%)
Mar 13, 2012 32.35 32.70 32.35 32.64 5,822 +0.50(+1.55%)
Mar 12, 2012 32.07 32.25 32.07 32.14 1,440 -0.05(-0.17%)
Mar 09, 2012 32.11 32.27 32.04 32.19 2,906 -0.17(-0.51%)
Mar 08, 2012 32.12 32.36 32.11 32.36 19,800 +0.89(+2.83%)
Mar 07, 2012 31.34 31.49 31.29 31.47 4,165 +0.17(+0.55%)
Mar 06, 2012 31.61 31.61 31.20 31.30 3,370 -1.09(-3.37%)
Mar 05, 2012 32.38 32.39 32.25 32.39 900 -0.05(-0.15%)
Mar 02, 2012 32.51 32.51 32.32 32.44 11,620 -0.34(-1.03%)
Mar 01, 2012 32.59 32.78 32.59 32.78 1,100 +0.29(+0.89%)
Feb 29, 2012 32.87 32.90 32.41 32.49 7,053 -0.19(-0.58%)
Feb 28, 2012 32.45 32.77 32.45 32.68 4,020 +0.11(+0.34%)
Feb 27, 2012 32.30 32.57 32.21 32.57 5,353 -0.05(-0.15%)
Feb 24, 2012 32.57 32.75 32.57 32.62 2,788 +0.07(+0.22%)
Feb 23, 2012 32.25 32.55 32.18 32.55 4,965 +0.35(+1.10%)
Feb 22, 2012 32.24 32.32 32.18 32.20 6,139 -0.24(-0.73%)
Feb 21, 2012 32.45 32.50 32.36 32.43 3,299 +0.08(+0.26%)
Feb 17, 2012 32.37 32.40 32.15 32.35 12,266 +0.15(+0.47%)
Feb 16, 2012 31.77 32.22 31.77 32.20 5,850 +0.45(+1.41%)
Feb 15, 2012 31.95 31.95 31.75 31.75 3,327 +0.07(+0.23%)
Feb 14, 2012 31.86 31.91 31.65 31.68 2,693 -0.35(-1.09%)
Feb 13, 2012 32.07 32.15 32.03 32.03 11,430 +0.44(+1.39%)
Feb 10, 2012 31.74 31.81 31.59 31.59 29,772 -0.81(-2.50%)
Feb 09, 2012 32.30 32.83 32.17 32.40 7,357 +0.16(+0.50%)
Feb 08, 2012 32.21 32.30 32.09 32.24 13,176 -0.05(-0.15%)
Feb 07, 2012 31.91 32.29 31.91 32.29 3,218 +0.30(+0.94%)
Feb 06, 2012 31.84 32.02 31.82 31.99 12,930 -0.06(-0.18%)
Feb 03, 2012 31.68 32.05 31.68 32.05 5,060 +0.51(+1.62%)
Feb 02, 2012 31.45 31.53 31.40 31.53 1,765 -0.10(-0.30%)
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.