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, 2017 34.50 34.58 34.44 34.54 168,896 +0.08(+0.23%)
Jul 28, 2017 34.40 34.48 34.25 34.46 23,613 -0.01(-0.03%)
Jul 27, 2017 34.70 34.70 34.37 34.47 23,292 -0.22(-0.63%)
Jul 26, 2017 34.65 34.76 34.55 34.69 33,868 +0.14(+0.40%)
Jul 25, 2017 34.77 34.77 34.53 34.55 34,211 +0.14(+0.41%)
Jul 24, 2017 34.40 34.45 34.28 34.41 32,121 -0.17(-0.49%)
Jul 21, 2017 34.54 34.58 34.41 34.58 20,917 -0.16(-0.46%)
Jul 20, 2017 34.69 34.80 34.65 34.74 27,326 +0.22(+0.64%)
Jul 19, 2017 34.41 34.53 34.41 34.52 20,741 +0.13(+0.38%)
Jul 18, 2017 34.35 34.41 34.32 34.39 20,836 -0.02(-0.06%)
Jul 17, 2017 34.48 34.48 34.40 34.41 15,495 -0.12(-0.35%)
Jul 14, 2017 34.36 34.55 34.32 34.53 31,639 +0.23(+0.67%)
Jul 13, 2017 34.28 34.30 34.16 34.30 22,065 +0.06(+0.17%)
Jul 12, 2017 34.14 34.28 34.14 34.24 22,570 +0.37(+1.10%)
Jul 11, 2017 33.72 33.87 33.65 33.87 22,232 +0.02(+0.06%)
Jul 10, 2017 33.75 33.89 33.75 33.85 17,356 +0.07(+0.21%)
Jul 07, 2017 33.67 33.78 33.62 33.78 21,718 +0.06(+0.17%)
Jul 06, 2017 33.61 33.81 33.60 33.72 129,739 -0.12(-0.35%)
Jul 05, 2017 33.78 33.85 33.69 33.84 64,166 -0.18(-0.54%)
Jul 03, 2017 33.95 34.10 33.95 34.02 12,004 +0.07(+0.22%)
Jun 30, 2017 34.03 34.05 33.76 33.95 46,258 -0.10(-0.29%)
Jun 29, 2017 34.35 34.35 33.90 34.05 60,642 -0.41(-1.18%)
Jun 28, 2017 34.30 34.47 34.30 34.46 34,317 +0.20(+0.57%)
Jun 27, 2017 34.18 34.30 34.13 34.26 88,197 +0.19(+0.56%)
Jun 26, 2017 34.26 34.27 34.07 34.07 26,278 +0.15(+0.44%)
Jun 23, 2017 33.81 33.97 33.76 33.92 30,407 +0.14(+0.41%)
Jun 22, 2017 33.71 33.87 33.71 33.78 28,411 +0.04(+0.13%)
Jun 21, 2017 33.69 33.80 33.65 33.74 35,504 -0.01(-0.04%)
Jun 20, 2017 34.03 34.03 33.71 33.75 20,606 -0.38(-1.11%)
Jun 19, 2017 34.11 34.22 34.10 34.13 48,278 +0.18(+0.52%)
Jun 16, 2017 33.78 33.99 33.77 33.95 20,491 -0.22(-0.65%)
Jun 15, 2017 33.97 34.18 33.89 34.18 41,272 -0.26(-0.76%)
Jun 14, 2017 34.73 34.73 34.36 34.44 30,865 -0.15(-0.43%)
Jun 13, 2017 34.52 34.61 34.47 34.59 15,370 +0.22(+0.63%)
Jun 12, 2017 34.41 34.47 34.30 34.38 23,898 -0.16(-0.48%)
Jun 09, 2017 34.53 34.66 34.45 34.54 71,475 -0.11(-0.32%)
Jun 08, 2017 34.66 34.66 34.58 34.65 35,590 -0.19(-0.54%)
Jun 07, 2017 34.94 34.97 34.66 34.84 57,878 -0.02(-0.06%)
Jun 06, 2017 34.85 34.90 34.82 34.86 57,461 -0.14(-0.40%)
Jun 05, 2017 35.07 35.07 34.92 35.00 71,130 -0.21(-0.60%)
Jun 02, 2017 35.09 35.21 35.02 35.21 56,411 +0.23(+0.66%)
Jun 01, 2017 34.90 34.98 34.80 34.98 140,675 +0.12(+0.35%)
May 31, 2017 34.99 35.03 34.83 34.86 50,195 +0.17(+0.48%)
May 30, 2017 34.65 34.73 34.62 34.69 45,418 -0.01(-0.03%)
May 26, 2017 34.61 34.73 34.61 34.70 22,782 -0.19(-0.54%)
May 25, 2017 34.89 34.96 34.81 34.89 54,942 -0.02(-0.06%)
May 24, 2017 34.83 34.92 34.75 34.91 36,969 +0.05(+0.14%)
May 23, 2017 34.98 35.01 34.83 34.86 43,967 -0.08(-0.23%)
May 22, 2017 35.03 35.03 34.90 34.94 64,267 +0.07(+0.20%)
May 19, 2017 34.75 34.88 34.73 34.87 46,866 +0.44(+1.28%)
May 18, 2017 34.30 34.48 34.30 34.43 59,251 -0.03(-0.09%)
May 17, 2017 34.78 34.78 34.46 34.46 126,077 -0.41(-1.18%)
May 16, 2017 34.83 34.92 34.77 34.87 94,204 +0.40(+1.16%)
May 15, 2017 34.38 34.47 34.34 34.47 70,782 +0.23(+0.67%)
May 12, 2017 34.05 34.25 34.05 34.24 65,028 +0.34(+1.00%)
May 11, 2017 33.89 33.91 33.77 33.90 125,120 -0.12(-0.35%)
May 10, 2017 33.97 34.02 33.91 34.02 57,632 +0.12(+0.35%)
May 09, 2017 34.05 34.05 33.86 33.90 1,968,786 -0.08(-0.24%)
May 08, 2017 34.07 34.07 33.91 33.98 81,124 -0.34(-0.99%)
May 05, 2017 33.95 34.34 33.95 34.32 102,971 +0.44(+1.30%)
May 04, 2017 33.59 33.91 33.58 33.88 179,590 +0.52(+1.56%)
May 03, 2017 33.36 33.43 33.26 33.36 49,160 -0.00(-0.00%)
May 02, 2017 33.17 33.36 33.17 33.36 70,269 +0.17(+0.51%)
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.