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 (%)
Sep 20, 2019 33.68 33.68 33.68 0 +0.04(+0.11%)
Sep 19, 2019 33.69 33.75 33.65 33.65 18,283 +0.16(+0.48%)
Sep 18, 2019 33.48 33.53 33.34 33.49 17,743 -0.02(-0.07%)
Sep 17, 2019 33.35 33.53 33.35 33.51 20,805 +0.21(+0.64%)
Sep 16, 2019 33.38 33.41 33.26 33.30 20,210 -0.29(-0.86%)
Sep 13, 2019 33.68 33.73 33.57 33.59 9,700 -0.00(-0.01%)
Sep 12, 2019 33.43 33.64 33.43 33.59 19,018 +0.18(+0.54%)
Sep 11, 2019 33.28 33.42 33.28 33.41 6,853 +0.13(+0.39%)
Sep 10, 2019 33.20 33.36 33.16 33.28 9,491 -0.01(-0.03%)
Sep 09, 2019 33.34 33.34 33.24 33.29 5,089 -0.05(-0.15%)
Sep 06, 2019 33.31 33.38 33.31 33.34 4,200 +0.11(+0.33%)
Sep 05, 2019 33.37 33.37 33.18 33.23 6,211 +0.05(+0.15%)
Sep 04, 2019 33.07 33.18 33.04 33.18 16,822 +0.45(+1.37%)
Sep 03, 2019 32.61 32.73 32.56 32.73 17,800 -0.02(-0.07%)
Aug 30, 2019 32.91 32.91 32.62 32.75 38,100 +0.08(+0.25%)
Aug 29, 2019 32.73 32.75 32.67 32.67 7,727 +0.26(+0.81%)
Aug 28, 2019 32.27 32.46 32.22 32.41 8,334 +0.04(+0.11%)
Aug 27, 2019 32.49 32.51 32.37 32.37 13,325 +0.06(+0.19%)
Aug 26, 2019 32.41 32.41 32.31 32.31 20,393 +0.13(+0.42%)
Aug 23, 2019 32.59 32.69 32.18 32.18 5,400 -0.38(-1.18%)
Aug 22, 2019 32.65 32.65 32.43 32.56 12,607 -0.11(-0.32%)
Aug 21, 2019 32.79 32.79 32.62 32.67 8,055 +0.36(+1.10%)
Aug 20, 2019 32.44 32.44 32.31 32.31 12,664 -0.16(-0.49%)
Aug 19, 2019 32.57 32.57 32.44 32.47 32,895 +0.21(+0.65%)
Aug 16, 2019 32.04 32.28 32.04 32.26 8,900 +0.34(+1.07%)
Aug 15, 2019 31.97 32.00 31.79 31.92 25,410 +0.01(+0.03%)
Aug 14, 2019 32.12 32.16 31.91 31.91 10,029 -0.81(-2.48%)
Aug 13, 2019 32.37 32.81 32.37 32.72 28,277 +0.35(+1.08%)
Aug 12, 2019 32.55 32.64 32.37 32.37 12,631 -0.21(-0.64%)
Aug 09, 2019 32.62 32.69 32.50 32.58 24,300 -0.11(-0.34%)
Aug 08, 2019 32.50 32.80 32.50 32.69 93,034 +0.38(+1.18%)
Aug 07, 2019 32.02 32.31 31.99 32.31 14,045 +0.20(+0.61%)
Aug 06, 2019 32.25 32.29 31.91 32.11 71,636 +0.00(+0.01%)
Aug 05, 2019 32.39 32.39 31.96 32.11 15,886 -0.68(-2.07%)
Aug 02, 2019 32.96 32.96 32.58 32.79 352,000 -0.40(-1.21%)
Aug 01, 2019 33.16 33.52 32.96 33.19 16,836 -0.03(-0.09%)
Jul 31, 2019 33.45 33.57 33.05 33.22 24,779 -0.28(-0.84%)
Jul 30, 2019 33.55 33.57 33.47 33.50 26,427 -0.47(-1.38%)
Jul 29, 2019 34.07 34.08 33.91 33.97 11,865 +0.13(+0.38%)
Jul 26, 2019 33.88 33.90 33.84 33.84 22,700 +0.17(+0.50%)
Jul 25, 2019 33.96 33.96 33.60 33.67 13,283 -0.31(-0.91%)
Jul 24, 2019 33.90 33.98 33.87 33.98 8,325 -0.12(-0.35%)
Jul 23, 2019 34.12 34.14 34.03 34.10 5,111 +0.22(+0.63%)
Jul 22, 2019 33.90 33.93 33.85 33.88 28,515 +0.06(+0.18%)
Jul 19, 2019 33.91 33.93 33.79 33.83 5,100 -0.21(-0.63%)
Jul 18, 2019 33.92 34.06 33.84 34.04 6,141 +0.18(+0.53%)
Jul 17, 2019 34.01 34.01 33.86 33.86 10,939 +0.01(+0.03%)
Jul 16, 2019 33.95 34.01 33.83 33.85 28,131 -0.11(-0.32%)
Jul 15, 2019 33.97 34.04 33.94 33.96 17,629 +0.04(+0.12%)
Jul 12, 2019 33.91 33.92 33.86 33.92 7,400 -0.06(-0.18%)
Jul 11, 2019 34.16 34.19 33.93 33.98 21,189 -0.24(-0.70%)
Jul 10, 2019 34.16 34.23 34.04 34.22 899,367 +0.21(+0.61%)
Jul 09, 2019 33.91 34.07 33.91 34.01 10,963 -0.10(-0.29%)
Jul 08, 2019 34.09 34.14 34.06 34.11 5,986 -0.10(-0.29%)
Jul 05, 2019 34.24 34.24 34.05 34.21 5,100 -0.35(-1.03%)
Jul 03, 2019 34.55 34.57 34.50 34.56 51,200 +0.18(+0.54%)
Jul 02, 2019 34.32 34.43 34.32 34.38 14,140 +0.14(+0.41%)
Jul 01, 2019 34.41 34.44 34.17 34.24 36,495 +0.07(+0.20%)
Jun 28, 2019 34.12 34.22 34.11 34.17 17,600 +0.22(+0.65%)
Jun 27, 2019 33.99 34.02 33.90 33.95 362,409 -0.05(-0.15%)
Jun 26, 2019 34.06 34.07 34.00 34.00 13,845 +0.02(+0.06%)
Jun 25, 2019 34.21 34.21 33.98 33.98 21,198 -0.20(-0.59%)
Jun 24, 2019 34.15 34.25 34.15 34.18 12,844 -0.54(-1.56%)
Jun 21, 2019 34.69 34.77 34.64 34.72 21,500 -0.06(-0.17%)
Jun 20, 2019 34.86 34.86 34.71 34.78 8,793 +0.30(+0.86%)
Jun 19, 2019 34.35 34.60 34.33 34.48 75,683 +0.19(+0.56%)
Jun 18, 2019 34.24 34.42 34.23 34.29 23,887 +0.48(+1.43%)
Jun 17, 2019 33.81 33.95 33.81 33.81 13,901 -0.02(-0.06%)
Jun 14, 2019 33.86 33.91 33.80 33.83 73,800 -0.26(-0.76%)
Jun 13, 2019 34.14 34.14 34.07 34.09 506,296 +0.01(+0.04%)
Jun 12, 2019 34.13 34.15 34.08 34.08 10,673 -0.13(-0.39%)
Jun 11, 2019 34.35 34.35 34.20 34.21 58,333 +0.11(+0.32%)
Jun 10, 2019 34.02 34.10 34.02 34.10 4,495 +0.09(+0.27%)
Jun 07, 2019 33.90 34.12 33.90 34.01 9,300 +0.42(+1.25%)
Jun 06, 2019 33.50 33.63 33.48 33.59 5,065 +0.25(+0.74%)
Jun 05, 2019 33.46 33.46 33.34 33.34 10,207 -0.04(-0.11%)
Jun 04, 2019 33.36 33.39 33.23 33.38 8,473 +0.36(+1.08%)
Jun 03, 2019 32.85 33.05 32.85 33.02 9,576 +0.31(+0.96%)
May 31, 2019 32.59 32.72 32.53 32.71 20,900 -0.26(-0.78%)
May 30, 2019 32.86 32.97 32.85 32.97 2,887 +0.20(+0.60%)
May 29, 2019 32.75 32.81 32.67 32.77 7,554 -0.35(-1.06%)
May 28, 2019 33.38 33.42 33.12 33.12 192,139 -0.37(-1.10%)
May 24, 2019 33.37 33.53 33.32 33.49 178,000 +0.49(+1.48%)
May 23, 2019 32.99 33.10 32.93 33.00 255,623 -0.34(-1.02%)
May 22, 2019 33.17 33.44 33.17 33.34 305,162 +0.01(+0.02%)
May 21, 2019 33.27 33.37 33.26 33.33 12,921 +0.13(+0.38%)
May 20, 2019 33.14 33.27 33.14 33.21 6,164 -0.20(-0.61%)
May 17, 2019 33.39 33.54 33.39 33.41 8,600 -0.14(-0.42%)
May 16, 2019 33.37 33.66 33.37 33.55 9,437 +0.31(+0.93%)
May 15, 2019 32.80 33.26 32.80 33.24 5,682 +0.23(+0.70%)
May 14, 2019 32.94 33.10 32.94 33.01 18,374 +0.21(+0.64%)
May 13, 2019 32.90 32.96 32.75 32.80 44,114 -0.60(-1.80%)
May 10, 2019 33.17 33.40 33.10 33.40 8,400 +0.16(+0.48%)
May 09, 2019 33.07 33.28 33.00 33.24 10,667 -0.13(-0.39%)
May 08, 2019 33.33 33.46 33.33 33.37 9,285 +0.23(+0.69%)
May 07, 2019 33.47 33.47 33.07 33.14 24,444 -0.79(-2.33%)
May 06, 2019 33.49 33.99 33.49 33.93 187,445 -0.22(-0.64%)
May 03, 2019 33.97 34.15 33.95 34.15 456,200 +0.36(+1.07%)
May 02, 2019 33.90 33.90 33.75 33.79 11,841 -0.08(-0.25%)
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.