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 (%)
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%)
Feb 01, 2017 30.72 30.72 30.56 30.70 17,018 +0.11(+0.37%)
Jan 31, 2017 30.52 30.60 30.45 30.59 30,979 +0.12(+0.39%)
Jan 30, 2017 30.40 30.48 30.30 30.47 23,023 -0.21(-0.67%)
Jan 27, 2017 30.67 30.69 30.64 30.68 19,936 -0.05(-0.16%)
Jan 26, 2017 30.84 30.84 30.68 30.73 25,884 -0.20(-0.66%)
Jan 25, 2017 30.77 30.93 30.77 30.93 71,082 +0.40(+1.31%)
Jan 24, 2017 30.41 30.55 30.41 30.53 45,688 +0.03(+0.10%)
Jan 23, 2017 30.41 30.52 30.35 30.50 23,230 +0.01(+0.03%)
Jan 20, 2017 30.38 30.50 30.38 30.49 24,517 +0.15(+0.49%)
Jan 19, 2017 30.35 30.41 30.24 30.34 17,900 -0.09(-0.30%)
Jan 18, 2017 30.48 30.50 30.38 30.43 88,089 -0.08(-0.26%)
Jan 17, 2017 30.54 30.55 30.47 30.51 24,477 -0.12(-0.39%)
Jan 13, 2017 30.63 30.63 30.63 0 +0.11(+0.36%)
Jan 12, 2017 30.56 30.56 30.45 30.52 27,624 +0.02(+0.07%)
Jan 11, 2017 30.31 30.50 30.25 30.50 70,224 +0.11(+0.36%)
Jan 10, 2017 30.36 30.47 30.36 30.39 89,199 +0.02(+0.07%)
Jan 09, 2017 30.27 30.39 30.24 30.37 31,657 -0.09(-0.29%)
Jan 06, 2017 30.45 30.52 30.43 30.46 16,280 -0.16(-0.52%)
Jan 05, 2017 30.40 30.64 30.40 30.62 28,501 +0.32(+1.06%)
Jan 04, 2017 30.11 30.30 30.06 30.30 49,795 +0.29(+0.97%)
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.