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 (%)
May 31, 2016 31.50 31.52 31.00 31.11 30,799 -0.32(-1.02%)
May 27, 2016 31.46 31.43 31.43 31.43 21,100 -0.02(-0.08%)
May 26, 2016 31.50 31.52 31.38 31.45 150,539 +0.06(+0.19%)
May 25, 2016 31.31 31.45 31.29 31.39 38,191 +0.47(+1.54%)
May 24, 2016 30.69 30.95 30.69 30.92 43,758 +0.62(+2.05%)
May 23, 2016 30.21 30.37 30.17 30.30 150,117 -0.13(-0.43%)
May 20, 2016 30.38 30.46 30.34 30.43 15,086 +0.26(+0.86%)
May 19, 2016 30.16 30.27 30.06 30.17 69,320 -0.26(-0.85%)
May 18, 2016 30.20 30.70 30.20 30.43 52,785 +0.15(+0.50%)
May 17, 2016 30.41 30.58 30.27 30.28 78,237 -0.25(-0.82%)
May 16, 2016 30.28 30.56 30.28 30.53 81,073 +0.29(+0.96%)
May 13, 2016 30.36 30.45 30.19 30.24 54,335 -0.23(-0.75%)
May 12, 2016 30.79 30.83 30.40 30.47 67,166 -0.10(-0.33%)
May 11, 2016 30.53 30.75 30.53 30.57 31,158 -0.18(-0.59%)
May 10, 2016 30.52 30.77 30.51 30.75 216,819 +0.36(+1.18%)
May 09, 2016 30.41 30.54 30.32 30.39 108,066 +0.04(+0.14%)
May 06, 2016 30.13 30.38 30.05 30.35 147,930 +0.09(+0.28%)
May 05, 2016 30.28 30.41 30.20 30.26 104,087 -0.14(-0.46%)
May 04, 2016 30.47 30.55 30.32 30.40 67,212 -0.49(-1.59%)
May 03, 2016 31.07 31.07 30.84 30.89 65,896 -0.61(-1.94%)
May 02, 2016 31.37 31.51 31.33 31.50 93,198 +0.26(+0.83%)
Apr 29, 2016 31.35 31.42 31.14 31.24 59,974 -0.18(-0.58%)
Apr 28, 2016 31.33 31.67 31.33 31.42 69,512 -0.23(-0.72%)
Apr 27, 2016 31.45 31.70 31.45 31.65 216,541 +0.12(+0.38%)
Apr 26, 2016 31.59 31.61 31.45 31.53 67,749 +0.14(+0.45%)
Apr 25, 2016 31.36 31.39 31.22 31.39 112,027 -0.08(-0.25%)
Apr 22, 2016 31.40 31.50 31.31 31.47 98,310 -0.10(-0.32%)
Apr 21, 2016 31.67 31.69 31.51 31.57 50,633 -0.16(-0.50%)
Apr 20, 2016 31.70 31.84 31.60 31.73 46,249 +0.00(+0.00%)
Apr 19, 2016 31.61 31.76 31.58 31.73 147,563 +0.60(+1.93%)
Apr 18, 2016 30.74 31.15 30.74 31.13 83,088 +0.31(+1.01%)
Apr 15, 2016 30.82 30.91 30.81 30.82 21,118 +0.00(+0.00%)
Apr 14, 2016 30.84 30.89 30.73 30.82 89,187 +0.10(+0.33%)
Apr 13, 2016 30.66 30.74 30.55 30.72 87,235 +0.50(+1.67%)
Apr 12, 2016 29.94 30.28 29.76 30.21 200,200 +0.36(+1.22%)
Apr 11, 2016 30.08 30.18 29.84 29.85 36,493 +0.01(+0.03%)
Apr 08, 2016 29.83 29.90 29.75 29.84 64,384 +0.47(+1.60%)
Apr 07, 2016 29.56 29.61 29.30 29.37 89,176 -0.48(-1.61%)
Apr 06, 2016 29.39 29.85 29.39 29.85 46,182 +0.54(+1.84%)
Apr 05, 2016 29.40 29.40 29.26 29.31 117,608 -0.55(-1.84%)
Apr 04, 2016 29.94 29.99 29.79 29.86 115,825 +0.10(+0.34%)
Apr 01, 2016 29.39 29.81 29.39 29.76 97,141 -0.29(-0.97%)
Mar 31, 2016 30.16 30.24 30.05 30.05 195,210 -0.25(-0.83%)
Mar 30, 2016 30.40 30.51 30.29 30.30 43,552 +0.19(+0.63%)
Mar 29, 2016 29.59 30.11 29.49 30.11 429,654 +0.33(+1.11%)
Mar 28, 2016 29.80 29.95 29.63 29.78 119,426 +0.19(+0.64%)
Mar 24, 2016 29.47 29.59 29.59 29.59 32,900 -0.20(-0.67%)
Mar 23, 2016 30.07 30.10 29.78 29.79 32,251 -0.28(-0.93%)
Mar 22, 2016 29.80 30.10 29.77 30.07 54,925 -0.16(-0.53%)
Mar 21, 2016 30.20 30.33 30.18 30.23 76,408 -0.08(-0.26%)
Mar 18, 2016 30.38 30.46 30.25 30.31 53,766 -0.38(-1.24%)
Mar 17, 2016 30.42 30.72 30.37 30.69 36,043 +0.16(+0.52%)
Mar 16, 2016 29.98 30.54 29.88 30.53 82,969 +0.28(+0.93%)
Mar 15, 2016 30.21 30.27 30.17 30.25 16,633 -0.23(-0.75%)
Mar 14, 2016 30.56 30.60 30.47 30.48 204,081 -0.16(-0.52%)
Mar 11, 2016 30.41 30.66 30.39 30.64 72,960 +0.74(+2.47%)
Mar 10, 2016 30.19 30.39 29.59 29.90 118,843 +0.04(+0.13%)
Mar 09, 2016 29.92 29.97 29.79 29.86 110,391 +0.10(+0.34%)
Mar 08, 2016 29.92 29.98 29.74 29.76 149,243 -0.25(-0.83%)
Mar 07, 2016 29.67 30.13 29.65 30.01 49,544 +0.01(+0.03%)
Mar 04, 2016 30.01 30.04 29.97 30.00 93,201 +0.12(+0.40%)
Mar 03, 2016 29.55 29.88 29.52 29.88 90,796 +0.18(+0.61%)
Mar 02, 2016 29.40 29.70 29.36 29.70 54,358 +0.23(+0.78%)
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.