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 (%)
Jul 31, 2015 35.91 36.01 35.79 35.83 19,712 +0.13(+0.36%)
Jul 30, 2015 35.65 35.70 35.45 35.70 36,411 +0.05(+0.14%)
Jul 29, 2015 35.57 35.78 35.57 35.65 13,445 +0.16(+0.45%)
Jul 28, 2015 35.31 35.50 35.10 35.49 37,281 +0.55(+1.57%)
Jul 27, 2015 35.17 35.19 34.94 34.94 52,719 -0.28(-0.80%)
Jul 24, 2015 35.55 35.59 35.18 35.22 39,478 -0.46(-1.30%)
Jul 23, 2015 35.85 35.88 35.66 35.68 20,791 -0.05(-0.13%)
Jul 22, 2015 35.64 35.79 35.62 35.73 18,270 -0.37(-1.02%)
Jul 21, 2015 36.15 36.16 36.00 36.10 26,395 -0.13(-0.36%)
Jul 20, 2015 36.21 36.33 36.19 36.23 17,187 +0.10(+0.28%)
Jul 17, 2015 36.15 36.34 36.08 36.13 54,010 -0.16(-0.44%)
Jul 16, 2015 36.35 36.40 36.18 36.29 65,307 +0.34(+0.95%)
Jul 15, 2015 36.05 36.11 35.82 35.95 77,108 -0.24(-0.66%)
Jul 14, 2015 35.97 36.24 35.94 36.19 104,544 +0.33(+0.93%)
Jul 13, 2015 35.91 35.97 35.75 35.86 66,702 +0.11(+0.30%)
Jul 10, 2015 35.09 35.83 35.09 35.75 56,790 +1.35(+3.92%)
Jul 09, 2015 34.49 34.67 34.32 34.40 24,436 +0.53(+1.57%)
Jul 08, 2015 33.88 34.04 33.75 33.87 42,909 -0.35(-1.02%)
Jul 07, 2015 33.94 34.40 33.36 34.22 139,639 -0.03(-0.09%)
Jul 06, 2015 34.33 34.53 33.31 34.25 87,187 -0.78(-2.23%)
Jul 02, 2015 35.00 35.03 35.03 35.03 77,000 +0.16(+0.46%)
Jul 01, 2015 35.17 35.30 34.62 34.87 41,468 +0.10(+0.29%)
Jun 30, 2015 35.35 35.39 34.57 34.77 117,155 -0.26(-0.74%)
Jun 29, 2015 34.10 36.00 34.10 35.03 144,828 -1.22(-3.37%)
Jun 26, 2015 36.32 36.46 36.06 36.25 13,309 +0.05(+0.13%)
Jun 25, 2015 36.32 36.36 36.16 36.20 13,764 -0.11(-0.29%)
Jun 24, 2015 36.35 36.56 36.23 36.31 37,406 -0.24(-0.66%)
Jun 23, 2015 36.61 36.66 36.42 36.55 179,819 -0.06(-0.16%)
Jun 22, 2015 36.44 37.32 36.44 36.61 64,231 +0.88(+2.46%)
Jun 19, 2015 35.89 35.89 35.64 35.73 32,668 -0.75(-2.06%)
Jun 18, 2015 36.22 36.66 36.11 36.48 65,783 +0.42(+1.16%)
Jun 17, 2015 36.01 36.14 35.75 36.06 88,086 +0.08(+0.22%)
Jun 16, 2015 36.02 36.09 35.86 35.98 336,892 -0.04(-0.11%)
Jun 15, 2015 35.76 36.09 35.75 36.02 43,346 -0.36(-0.99%)
Jun 12, 2015 36.35 36.60 36.17 36.38 142,494 -0.39(-1.06%)
Jun 11, 2015 36.88 36.89 36.42 36.77 179,322 +0.08(+0.22%)
Jun 10, 2015 36.51 36.81 36.45 36.69 150,011 +0.85(+2.37%)
Jun 09, 2015 35.85 36.05 35.58 35.84 44,352 -0.24(-0.67%)
Jun 08, 2015 36.09 36.25 35.87 36.08 31,291 +0.06(+0.17%)
Jun 05, 2015 36.03 36.18 35.80 36.02 91,870 -0.48(-1.32%)
Jun 04, 2015 36.71 37.07 36.41 36.50 104,207 -0.45(-1.22%)
Jun 03, 2015 36.95 36.95 36.85 36.95 51,705 +0.33(+0.90%)
Jun 02, 2015 36.54 36.89 36.45 36.62 60,800 +0.25(+0.70%)
Jun 01, 2015 36.49 36.67 36.22 36.37 62,200 -0.32(-0.88%)
May 29, 2015 36.94 37.00 36.32 36.69 39,549 -0.38(-1.03%)
May 28, 2015 36.81 37.11 36.72 37.07 51,965 +0.10(+0.27%)
May 27, 2015 36.71 37.07 36.52 36.97 74,733 +0.42(+1.15%)
May 26, 2015 37.00 37.00 36.48 36.55 77,475 -0.86(-2.30%)
May 22, 2015 37.57 37.41 37.41 37.41 26,500 -0.36(-0.95%)
May 21, 2015 37.65 37.79 37.63 37.77 19,709 +0.32(+0.85%)
May 20, 2015 37.38 37.71 37.28 37.45 52,400 +0.18(+0.48%)
May 19, 2015 37.29 37.41 37.24 37.27 62,830 -0.17(-0.45%)
May 18, 2015 37.39 37.56 37.28 37.44 84,704 -0.23(-0.61%)
May 15, 2015 37.54 37.72 37.27 37.67 54,421 -0.17(-0.45%)
May 14, 2015 37.67 37.85 37.57 37.84 87,659 +0.65(+1.75%)
May 13, 2015 37.36 37.39 37.11 37.19 54,368 +0.16(+0.43%)
May 12, 2015 37.02 37.11 36.85 37.03 62,166 -0.02(-0.05%)
May 11, 2015 37.00 37.41 37.00 37.05 27,956 -0.26(-0.70%)
May 08, 2015 37.06 37.42 37.06 37.31 45,984 +0.96(+2.64%)
May 07, 2015 36.35 36.51 36.25 36.35 67,469 -0.36(-0.98%)
May 06, 2015 36.72 36.93 36.48 36.71 31,806 +0.31(+0.85%)
May 05, 2015 36.86 36.91 36.36 36.40 44,172 -0.55(-1.49%)
May 04, 2015 36.94 36.98 36.74 36.95 48,921 +0.07(+0.19%)
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.