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, 2005 37.60 37.60 37.49 37.49 400 +0.23(+0.62%)
Mar 30, 2005 37.49 37.51 37.26 37.26 1,400 -0.11(-0.29%)
Mar 29, 2005 37.30 37.37 37.05 37.37 1,300 +0.07(+0.19%)
Mar 28, 2005 37.30 37.30 37.30 37.30 200 -0.03(-0.08%)
Mar 24, 2005 37.34 37.52 37.32 37.33 18,900 +0.14(+0.38%)
Mar 23, 2005 37.35 37.35 37.05 37.19 1,000 -0.27(-0.72%)
Mar 22, 2005 37.85 37.85 37.46 37.46 700 -0.63(-1.65%)
Mar 21, 2005 38.14 38.17 38.09 38.09 70,300 -0.30(-0.78%)
Mar 18, 2005 38.47 38.49 38.39 38.39 1,800 -0.15(-0.39%)
Mar 17, 2005 38.54 38.54 38.54 38.54 100 -0.06(-0.16%)
Mar 16, 2005 38.70 38.70 38.60 38.60 5,100 -0.30(-0.77%)
Mar 15, 2005 39.04 39.04 38.90 38.90 5,500 +0.13(+0.34%)
Mar 14, 2005 38.85 38.85 38.77 38.77 2,300 -0.20(-0.51%)
Mar 11, 2005 39.14 39.14 38.97 38.97 800 +0.07(+0.18%)
Mar 10, 2005 38.90 38.90 38.90 38.90 0 +0.00(+0.00%)
Mar 09, 2005 39.05 39.11 38.90 38.90 17,100 -0.28(-0.71%)
Mar 08, 2005 39.25 39.29 39.18 39.18 2,600 +0.18(+0.46%)
Mar 07, 2005 39.25 39.25 38.94 39.00 14,400 -0.10(-0.26%)
Mar 04, 2005 39.20 39.25 39.01 39.10 3,800 +0.44(+1.14%)
Mar 03, 2005 38.80 38.80 38.60 38.66 2,500 +0.12(+0.31%)
Mar 02, 2005 38.40 38.64 38.40 38.54 16,500 -0.16(-0.41%)
Mar 01, 2005 38.65 38.71 38.65 38.70 21,600 +0.15(+0.39%)
Feb 28, 2005 38.75 38.80 38.41 38.55 157,400 -0.15(-0.39%)
Feb 25, 2005 38.46 38.77 38.46 38.70 3,500 +0.25(+0.65%)
Feb 24, 2005 38.48 38.48 38.22 38.45 2,800 +0.16(+0.42%)
Feb 23, 2005 38.35 38.35 38.24 38.29 1,000 -0.15(-0.39%)
Feb 22, 2005 38.58 38.67 38.44 38.44 156,800 +0.09(+0.23%)
Feb 18, 2005 38.26 38.35 38.17 38.35 26,600 +0.14(+0.37%)
Feb 17, 2005 38.28 38.31 38.19 38.21 7,100 -0.04(-0.10%)
Feb 16, 2005 38.20 38.25 37.90 38.25 19,500 +0.01(+0.03%)
Feb 15, 2005 38.16 38.24 38.16 38.24 200 +0.10(+0.26%)
Feb 14, 2005 37.96 38.17 37.96 38.14 16,000 +0.39(+1.03%)
Feb 11, 2005 37.54 37.82 37.53 37.75 9,100 +0.28(+0.75%)
Feb 10, 2005 37.44 37.47 37.44 37.47 1,400 +0.36(+0.97%)
Feb 09, 2005 37.30 37.30 37.01 37.11 3,800 -0.03(-0.08%)
Feb 08, 2005 37.07 37.17 37.05 37.14 1,900 +0.07(+0.19%)
Feb 07, 2005 37.34 37.34 36.88 37.07 7,200 -0.21(-0.56%)
Feb 04, 2005 37.28 37.38 37.28 37.28 6,200 +0.15(+0.40%)
Feb 03, 2005 37.03 37.13 37.03 37.13 1,500 -0.23(-0.62%)
Feb 02, 2005 37.39 37.39 37.30 37.36 3,900 +0.07(+0.19%)
Feb 01, 2005 36.96 37.29 36.95 37.29 52,200 +0.42(+1.14%)
Jan 31, 2005 36.90 36.94 36.87 36.87 700 +0.17(+0.46%)
Jan 28, 2005 36.75 36.75 36.65 36.70 6,300 -0.12(-0.33%)
Jan 27, 2005 36.76 36.82 36.76 36.82 900 +0.05(+0.14%)
Jan 26, 2005 36.72 36.77 36.72 36.77 300 +0.27(+0.74%)
Jan 25, 2005 36.50 36.50 36.50 36.50 100 +0.06(+0.16%)
Jan 24, 2005 36.36 36.44 36.36 36.44 1,400 +0.13(+0.36%)
Jan 21, 2005 36.30 36.34 36.24 36.31 5,600 +0.11(+0.30%)
Jan 20, 2005 36.15 36.25 36.15 36.20 1,200 -0.33(-0.90%)
Jan 19, 2005 36.68 36.68 36.53 36.53 4,000 -0.10(-0.27%)
Jan 18, 2005 36.48 36.63 36.43 36.63 900 -0.05(-0.14%)
Jan 14, 2005 36.66 36.68 36.56 36.68 1,400 +0.07(+0.19%)
Jan 13, 2005 36.68 36.79 36.61 36.61 3,000 -0.30(-0.81%)
Jan 12, 2005 36.95 36.95 36.81 36.91 11,500 +0.09(+0.24%)
Jan 11, 2005 36.99 37.00 36.79 36.82 1,700 -0.17(-0.46%)
Jan 10, 2005 37.11 37.11 36.99 36.99 1,000 +0.02(+0.05%)
Jan 07, 2005 37.40 37.40 36.97 36.97 2,200 -0.08(-0.22%)
Jan 06, 2005 36.96 37.15 36.96 37.05 800 -0.03(-0.08%)
Jan 05, 2005 37.01 37.24 37.01 37.08 4,600 +0.06(+0.16%)
Jan 04, 2005 37.60 37.60 37.02 37.02 10,900 -0.69(-1.83%)
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.