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 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%)
Feb 01, 2012 31.48 31.65 31.48 31.63 3,527 +0.58(+1.87%)
Jan 31, 2012 31.22 31.22 30.93 31.05 2,125 +0.18(+0.57%)
Jan 30, 2012 30.76 30.87 30.66 30.87 1,443 -0.29(-0.95%)
Jan 27, 2012 31.12 31.20 30.98 31.17 3,900 -0.02(-0.07%)
Jan 26, 2012 31.50 31.50 31.19 31.19 5,011 +0.66(+2.15%)
Jan 25, 2012 30.67 30.67 30.52 30.53 2,410 -0.51(-1.64%)
Jan 24, 2012 31.05 31.05 31.04 31.04 600 -0.09(-0.27%)
Jan 23, 2012 31.05 31.20 30.88 31.13 9,775 +0.31(+1.00%)
Jan 20, 2012 30.78 30.87 30.78 30.82 3,685 -0.06(-0.19%)
Jan 19, 2012 30.67 30.88 30.63 30.88 17,635 +0.33(+1.08%)
Jan 18, 2012 30.25 30.55 30.25 30.55 6,465 +0.49(+1.63%)
Jan 17, 2012 30.05 30.21 30.05 30.06 2,400 +0.40(+1.35%)
Jan 13, 2012 29.52 29.66 29.23 29.66 11,500 -0.38(-1.26%)
Jan 12, 2012 29.85 30.04 29.85 30.04 4,380 +0.24(+0.81%)
Jan 11, 2012 29.73 29.85 29.69 29.80 14,000 -0.30(-1.00%)
Jan 10, 2012 30.11 30.15 30.07 30.10 4,938 +0.38(+1.28%)
Jan 09, 2012 29.73 29.74 29.47 29.72 5,184 +0.14(+0.47%)
Jan 06, 2012 29.91 29.91 29.53 29.58 6,800 -0.32(-1.07%)
Jan 05, 2012 29.89 29.99 29.77 29.90 7,774 -0.53(-1.74%)
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.