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 (%)
Aug 29, 2014 38.20 38.21 38.21 38.21 49,800 +0.03(+0.08%)
Aug 28, 2014 38.15 38.24 38.07 38.18 48,971 -0.28(-0.73%)
Aug 27, 2014 38.45 38.50 38.39 38.46 31,119 +0.11(+0.29%)
Aug 26, 2014 38.33 38.50 38.30 38.35 44,857 +0.11(+0.29%)
Aug 25, 2014 38.13 38.37 38.10 38.24 94,179 +0.42(+1.11%)
Aug 22, 2014 37.92 37.92 37.70 37.82 62,540 -0.24(-0.62%)
Aug 21, 2014 37.98 38.11 37.91 38.06 42,212 +0.28(+0.73%)
Aug 20, 2014 37.72 37.89 37.72 37.78 74,287 -0.18(-0.47%)
Aug 19, 2014 37.92 37.97 37.84 37.96 46,076 +0.01(+0.03%)
Aug 18, 2014 37.79 37.95 37.79 37.95 40,687 +0.36(+0.96%)
Aug 15, 2014 38.03 38.04 37.31 37.59 105,394 -0.12(-0.32%)
Aug 14, 2014 37.75 37.75 37.64 37.71 39,806 +0.20(+0.53%)
Aug 13, 2014 37.45 37.54 37.34 37.51 86,021 +0.12(+0.32%)
Aug 12, 2014 37.25 37.39 37.19 37.39 171,836 +0.03(+0.09%)
Aug 11, 2014 37.37 37.48 37.32 37.36 60,334 +0.06(+0.15%)
Aug 08, 2014 37.02 37.27 36.95 37.30 81,830 +0.26(+0.70%)
Aug 07, 2014 37.52 37.57 36.94 37.04 89,672 -0.39(-1.04%)
Aug 06, 2014 37.16 37.50 37.07 37.43 315,872 +0.03(+0.08%)
Aug 05, 2014 37.73 37.73 37.27 37.40 94,121 -0.40(-1.06%)
Aug 04, 2014 37.79 37.83 37.53 37.80 36,526 +0.25(+0.67%)
Aug 01, 2014 37.75 37.82 37.50 37.55 30,034 -0.31(-0.82%)
Jul 31, 2014 38.23 38.24 37.82 37.86 72,847 -0.71(-1.84%)
Jul 30, 2014 38.70 38.72 38.38 38.57 43,304 -0.13(-0.34%)
Jul 29, 2014 38.87 38.95 38.69 38.70 28,962 -0.11(-0.28%)
Jul 28, 2014 38.84 38.85 38.53 38.81 57,475 -0.02(-0.05%)
Jul 25, 2014 38.99 38.99 38.69 38.83 41,222 -0.31(-0.79%)
Jul 24, 2014 39.17 39.19 39.03 39.14 33,847 +0.15(+0.38%)
Jul 23, 2014 39.08 39.08 38.96 38.99 40,453 +0.06(+0.15%)
Jul 22, 2014 38.96 39.00 38.91 38.93 32,280 +0.23(+0.59%)
Jul 21, 2014 38.64 38.73 38.55 38.70 73,801 -0.16(-0.41%)
Jul 18, 2014 38.66 38.92 38.64 38.86 18,699 +0.26(+0.67%)
Jul 17, 2014 38.91 39.11 38.58 38.60 83,714 -0.59(-1.51%)
Jul 16, 2014 39.26 39.26 39.12 39.19 237,666 +0.30(+0.77%)
Jul 15, 2014 39.12 39.15 38.77 38.89 177,599 -0.18(-0.46%)
Jul 14, 2014 39.20 39.21 39.03 39.07 41,361 +0.30(+0.77%)
Jul 11, 2014 38.66 38.81 38.56 38.77 63,936 -0.05(-0.12%)
Jul 10, 2014 38.62 38.86 38.54 38.82 468,212 -0.49(-1.26%)
Jul 09, 2014 39.11 39.33 39.03 39.31 27,118 +0.17(+0.43%)
Jul 08, 2014 39.37 39.37 39.00 39.14 30,174 -0.44(-1.11%)
Jul 07, 2014 39.59 39.67 39.50 39.58 25,601 -0.41(-1.03%)
Jul 03, 2014 39.86 39.99 39.99 39.99 29,200 +0.25(+0.63%)
Jul 02, 2014 39.67 39.75 39.63 39.74 29,436 +0.07(+0.18%)
Jul 01, 2014 39.64 39.83 39.58 39.67 113,476 +0.30(+0.76%)
Jun 30, 2014 39.28 39.39 39.22 39.37 25,901 +0.10(+0.26%)
Jun 27, 2014 39.21 39.28 39.10 39.27 45,592 -0.00(-0.01%)
Jun 26, 2014 39.25 39.27 38.87 39.27 82,912 -0.20(-0.51%)
Jun 25, 2014 39.33 39.47 39.24 39.47 25,993 -0.10(-0.25%)
Jun 24, 2014 39.70 39.74 39.48 39.57 31,262 -0.25(-0.63%)
Jun 23, 2014 39.78 39.82 39.65 39.82 19,063 -0.04(-0.10%)
Jun 20, 2014 39.88 39.93 39.75 39.86 33,298 -0.64(-1.58%)
Jun 19, 2014 40.74 40.74 40.45 40.50 71,267 +0.11(+0.27%)
Jun 18, 2014 40.14 40.41 40.06 40.39 102,333 +0.31(+0.77%)
Jun 17, 2014 39.85 40.09 39.84 40.08 78,163 +0.02(+0.06%)
Jun 16, 2014 40.01 40.14 39.93 40.06 85,774 +0.02(+0.04%)
Jun 13, 2014 40.02 40.08 39.91 40.04 78,172 +0.03(+0.07%)
Jun 12, 2014 40.06 40.13 39.90 40.01 65,766 -0.01(-0.02%)
Jun 11, 2014 40.06 40.06 39.95 40.02 68,373 -0.18(-0.45%)
Jun 10, 2014 40.15 40.21 40.05 40.20 82,698 -0.03(-0.07%)
Jun 06, 2014 40.13 40.25 40.04 40.23 86,957 +0.18(+0.45%)
Jun 05, 2014 39.93 40.07 39.74 40.05 118,461 +0.28(+0.70%)
Jun 04, 2014 39.78 39.79 39.69 39.77 31,127 -0.08(-0.20%)
Jun 03, 2014 39.84 39.88 39.77 39.85 172,926 -0.06(-0.15%)
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.