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 30, 2004 32.23 32.23 32.12 32.12 10,900 +0.08(+0.25%)
Jul 29, 2004 32.06 32.27 32.04 32.04 3,800 +0.12(+0.38%)
Jul 28, 2004 31.72 31.92 31.60 31.92 6,200 +0.37(+1.17%)
Jul 27, 2004 31.60 31.60 31.55 31.55 1,000 +0.04(+0.13%)
Jul 26, 2004 31.45 31.51 31.41 31.51 1,200 -0.20(-0.63%)
Jul 23, 2004 31.71 31.71 31.71 31.71 100 -0.50(-1.55%)
Jul 22, 2004 32.12 32.21 32.12 32.21 1,700 +0.01(+0.03%)
Jul 21, 2004 32.33 32.33 32.20 32.20 300 -0.35(-1.08%)
Jul 20, 2004 32.55 32.55 32.55 32.55 200 +0.12(+0.37%)
Jul 19, 2004 32.43 32.43 32.43 32.43 5,800 -0.07(-0.22%)
Jul 16, 2004 32.74 32.74 32.50 32.50 10,200 +0.00(+0.00%)
Jul 15, 2004 32.63 32.63 32.50 32.50 300 -0.35(-1.07%)
Jul 14, 2004 32.74 32.85 32.74 32.85 2,000 +0.02(+0.06%)
Jul 13, 2004 32.83 32.83 32.83 32.83 500 -0.20(-0.61%)
Jul 12, 2004 32.90 33.03 32.90 33.03 5,300 -0.12(-0.36%)
Jul 09, 2004 33.14 33.15 33.14 33.15 400 +0.11(+0.33%)
Jul 08, 2004 33.10 33.14 33.04 33.04 4,800 +0.07(+0.21%)
Jul 07, 2004 32.86 32.97 32.86 32.97 600 +0.30(+0.92%)
Jul 06, 2004 32.67 32.67 32.67 32.67 400 -0.32(-0.97%)
Jul 02, 2004 32.99 32.99 32.99 32.99 200 +0.28(+0.86%)
Jul 01, 2004 32.71 32.71 32.71 32.71 400 -0.54(-1.62%)
Jun 30, 2004 33.12 33.25 33.06 33.25 8,100 +0.17(+0.51%)
Jun 29, 2004 33.11 33.15 33.08 33.08 800 -0.19(-0.57%)
Jun 28, 2004 33.27 33.27 33.27 33.27 200 +0.02(+0.06%)
Jun 25, 2004 33.25 33.25 33.25 33.25 200 -0.12(-0.36%)
Jun 24, 2004 33.37 33.37 33.37 33.37 100 +0.43(+1.31%)
Jun 23, 2004 32.94 32.94 32.94 32.94 200 -0.14(-0.42%)
Jun 22, 2004 32.80 33.08 32.80 33.08 700 -0.26(-0.78%)
Jun 21, 2004 33.34 33.34 33.34 33.34 100 -0.62(-1.83%)
Jun 18, 2004 33.85 33.96 33.85 33.96 2,700 +0.23(+0.68%)
Jun 17, 2004 33.55 33.73 33.55 33.73 200 +0.23(+0.69%)
Jun 16, 2004 33.49 33.50 33.49 33.50 600 +0.05(+0.15%)
Jun 15, 2004 33.29 33.58 33.29 33.45 2,800 +0.59(+1.80%)
Jun 14, 2004 32.98 32.98 32.86 32.86 500 -0.71(-2.11%)
Jun 10, 2004 33.57 33.57 33.57 33.57 5,000 +0.26(+0.78%)
Jun 09, 2004 33.63 33.63 33.31 33.31 200 -0.65(-1.91%)
Jun 08, 2004 33.96 33.96 33.96 33.96 0 +0.00(+0.00%)
Jun 07, 2004 33.90 33.96 33.90 33.96 900 +0.26(+0.77%)
Jun 04, 2004 33.55 33.70 33.55 33.70 1,500 +0.48(+1.44%)
Jun 03, 2004 33.16 33.33 33.16 33.22 19,900 +0.00(+0.00%)
Jun 02, 2004 33.22 33.22 33.22 33.22 100 +0.26(+0.79%)
Jun 01, 2004 33.03 33.09 32.96 32.96 1,000 -0.24(-0.72%)
May 28, 2004 33.22 33.22 33.19 33.20 1,300 -0.39(-1.16%)
May 27, 2004 33.50 33.59 33.50 33.59 300 +0.60(+1.82%)
May 26, 2004 33.00 33.02 32.99 32.99 2,700 -0.01(-0.03%)
May 25, 2004 33.00 33.00 33.00 33.00 500 +0.45(+1.38%)
May 24, 2004 32.65 32.65 32.52 32.55 10,600 +0.10(+0.31%)
May 21, 2004 32.47 32.47 32.45 32.45 500 +0.11(+0.34%)
May 20, 2004 32.15 32.34 32.15 32.34 500 +0.08(+0.25%)
May 19, 2004 32.26 32.26 32.26 32.26 200 +0.16(+0.50%)
May 18, 2004 31.88 32.10 31.88 32.10 8,600 +0.12(+0.38%)
May 17, 2004 31.95 31.98 31.90 31.98 11,700 -0.12(-0.37%)
May 14, 2004 32.10 32.10 32.10 32.10 500 -0.15(-0.47%)
May 13, 2004 32.25 32.25 32.25 32.25 0 +0.00(+0.00%)
May 12, 2004 32.25 32.25 31.90 32.25 6,100 +0.03(+0.09%)
May 11, 2004 32.05 32.22 32.05 32.22 5,900 +0.43(+1.35%)
May 10, 2004 32.01 32.08 31.79 31.79 24,800 -1.67(-4.99%)
May 07, 2004 33.46 33.46 33.46 33.46 0 +0.00(+0.00%)
May 06, 2004 33.46 33.46 33.46 33.46 100 -0.44(-1.30%)
May 05, 2004 33.88 33.92 33.88 33.90 6,700 +0.50(+1.50%)
May 04, 2004 33.53 33.53 33.35 33.40 17,000 +0.35(+1.06%)
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.