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 (%)
Apr 29, 2005 37.15 37.15 36.91 36.91 600 -0.24(-0.65%)
Apr 28, 2005 37.15 37.15 37.15 37.15 800 -0.10(-0.27%)
Apr 27, 2005 37.10 37.25 37.10 37.25 2,500 -0.15(-0.40%)
Apr 26, 2005 37.30 37.40 37.30 37.40 1,200 +0.09(+0.24%)
Apr 25, 2005 37.45 37.49 37.21 37.31 1,600 -0.04(-0.11%)
Apr 22, 2005 37.59 37.60 37.35 37.35 1,700 +0.59(+1.61%)
Apr 21, 2005 36.76 36.76 36.76 36.76 0 +0.00(+0.00%)
Apr 20, 2005 37.15 37.15 36.76 36.76 1,700 -0.54(-1.45%)
Apr 19, 2005 37.19 37.40 37.19 37.30 4,300 +0.59(+1.61%)
Apr 18, 2005 36.85 37.10 36.71 36.71 4,200 +0.17(+0.47%)
Apr 15, 2005 37.26 37.26 36.54 36.54 2,600 -0.50(-1.35%)
Apr 14, 2005 37.45 37.60 37.04 37.04 7,500 -0.59(-1.57%)
Apr 13, 2005 37.56 37.84 37.56 37.63 1,300 -0.66(-1.72%)
Apr 12, 2005 37.60 38.29 37.36 38.29 7,000 +0.18(+0.47%)
Apr 11, 2005 38.00 38.11 37.95 38.11 1,400 +0.37(+0.98%)
Apr 08, 2005 37.74 37.74 37.74 37.74 0 +0.00(+0.00%)
Apr 07, 2005 37.74 37.74 37.74 37.74 800 +0.17(+0.45%)
Apr 06, 2005 37.57 37.57 37.57 37.57 100 +0.12(+0.32%)
Apr 05, 2005 37.35 37.45 37.35 37.45 500 +0.41(+1.11%)
Apr 04, 2005 36.75 37.04 36.75 37.04 400 +0.10(+0.27%)
Apr 01, 2005 37.16 37.16 36.88 36.94 3,600 -0.55(-1.47%)
Mar 31, 2005 37.60 37.60 37.49 37.49 400 +0.23(+0.62%)
Mar 30, 2005 37.49 37.51 37.26 37.26 1,400 -0.11(-0.29%)
Mar 29, 2005 37.30 37.37 37.05 37.37 1,300 +0.07(+0.19%)
Mar 28, 2005 37.30 37.30 37.30 37.30 200 -0.03(-0.08%)
Mar 24, 2005 37.34 37.52 37.32 37.33 18,900 +0.14(+0.38%)
Mar 23, 2005 37.35 37.35 37.05 37.19 1,000 -0.27(-0.72%)
Mar 22, 2005 37.85 37.85 37.46 37.46 700 -0.63(-1.65%)
Mar 21, 2005 38.14 38.17 38.09 38.09 70,300 -0.30(-0.78%)
Mar 18, 2005 38.47 38.49 38.39 38.39 1,800 -0.15(-0.39%)
Mar 17, 2005 38.54 38.54 38.54 38.54 100 -0.06(-0.16%)
Mar 16, 2005 38.70 38.70 38.60 38.60 5,100 -0.30(-0.77%)
Mar 15, 2005 39.04 39.04 38.90 38.90 5,500 +0.13(+0.34%)
Mar 14, 2005 38.85 38.85 38.77 38.77 2,300 -0.20(-0.51%)
Mar 11, 2005 39.14 39.14 38.97 38.97 800 +0.07(+0.18%)
Mar 10, 2005 38.90 38.90 38.90 38.90 0 +0.00(+0.00%)
Mar 09, 2005 39.05 39.11 38.90 38.90 17,100 -0.28(-0.71%)
Mar 08, 2005 39.25 39.29 39.18 39.18 2,600 +0.18(+0.46%)
Mar 07, 2005 39.25 39.25 38.94 39.00 14,400 -0.10(-0.26%)
Mar 04, 2005 39.20 39.25 39.01 39.10 3,800 +0.44(+1.14%)
Mar 03, 2005 38.80 38.80 38.60 38.66 2,500 +0.12(+0.31%)
Mar 02, 2005 38.40 38.64 38.40 38.54 16,500 -0.16(-0.41%)
Mar 01, 2005 38.65 38.71 38.65 38.70 21,600 +0.15(+0.39%)
Feb 28, 2005 38.75 38.80 38.41 38.55 157,400 -0.15(-0.39%)
Feb 25, 2005 38.46 38.77 38.46 38.70 3,500 +0.25(+0.65%)
Feb 24, 2005 38.48 38.48 38.22 38.45 2,800 +0.16(+0.42%)
Feb 23, 2005 38.35 38.35 38.24 38.29 1,000 -0.15(-0.39%)
Feb 22, 2005 38.58 38.67 38.44 38.44 156,800 +0.09(+0.23%)
Feb 18, 2005 38.26 38.35 38.17 38.35 26,600 +0.14(+0.37%)
Feb 17, 2005 38.28 38.31 38.19 38.21 7,100 -0.04(-0.10%)
Feb 16, 2005 38.20 38.25 37.90 38.25 19,500 +0.01(+0.03%)
Feb 15, 2005 38.16 38.24 38.16 38.24 200 +0.10(+0.26%)
Feb 14, 2005 37.96 38.17 37.96 38.14 16,000 +0.39(+1.03%)
Feb 11, 2005 37.54 37.82 37.53 37.75 9,100 +0.28(+0.75%)
Feb 10, 2005 37.44 37.47 37.44 37.47 1,400 +0.36(+0.97%)
Feb 09, 2005 37.30 37.30 37.01 37.11 3,800 -0.03(-0.08%)
Feb 08, 2005 37.07 37.17 37.05 37.14 1,900 +0.07(+0.19%)
Feb 07, 2005 37.34 37.34 36.88 37.07 7,200 -0.21(-0.56%)
Feb 04, 2005 37.28 37.38 37.28 37.28 6,200 +0.15(+0.40%)
Feb 03, 2005 37.03 37.13 37.03 37.13 1,500 -0.23(-0.62%)
Feb 02, 2005 37.39 37.39 37.30 37.36 3,900 +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.