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 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%)
May 03, 2004 32.80 33.05 32.80 33.05 2,600 +0.35(+1.07%)
Apr 30, 2004 32.65 32.73 32.65 32.70 5,400 +0.17(+0.52%)
Apr 29, 2004 33.11 33.12 32.53 32.53 14,400 -1.22(-3.61%)
Apr 28, 2004 33.75 33.75 33.75 33.75 0 +0.00(+0.00%)
Apr 27, 2004 33.48 33.75 33.48 33.75 2,300 +0.40(+1.20%)
Apr 26, 2004 33.60 33.65 33.35 33.35 7,200 +0.13(+0.39%)
Apr 23, 2004 33.19 33.24 33.15 33.22 1,300 -0.11(-0.33%)
Apr 22, 2004 33.22 33.43 33.22 33.33 8,400 +0.28(+0.85%)
Apr 21, 2004 33.02 33.14 32.90 33.05 21,200 -0.23(-0.69%)
Apr 20, 2004 33.47 33.50 33.28 33.28 2,700 -0.35(-1.04%)
Apr 19, 2004 33.38 33.64 33.38 33.63 8,400 +0.31(+0.93%)
Apr 16, 2004 33.45 33.45 33.32 33.32 1,200 +0.35(+1.06%)
Apr 15, 2004 33.05 33.05 32.90 32.97 700 +0.02(+0.06%)
Apr 14, 2004 32.95 32.95 32.95 32.95 300 -0.30(-0.90%)
Apr 13, 2004 33.48 33.48 33.25 33.25 2,100 -0.29(-0.86%)
Apr 12, 2004 33.75 33.75 33.54 33.54 2,900 +0.12(+0.36%)
Apr 08, 2004 33.38 33.42 33.38 33.42 800 -0.09(-0.27%)
Apr 07, 2004 33.50 33.51 33.50 33.51 200 -0.09(-0.27%)
Apr 06, 2004 33.47 33.60 33.47 33.60 5,500 +0.17(+0.51%)
Apr 05, 2004 33.34 33.43 33.34 33.43 1,000 -0.06(-0.18%)
Apr 02, 2004 33.43 33.64 33.43 33.49 11,000 +0.09(+0.27%)
Apr 01, 2004 33.40 33.40 33.40 33.40 100 +0.26(+0.78%)
Mar 31, 2004 32.96 33.14 32.96 33.14 1,000 +0.34(+1.04%)
Mar 30, 2004 32.72 32.96 32.72 32.80 11,300 +0.14(+0.43%)
Mar 29, 2004 32.67 32.69 32.66 32.66 1,100 +0.49(+1.52%)
Mar 26, 2004 32.17 32.17 32.17 32.17 100 -0.26(-0.80%)
Mar 25, 2004 32.25 32.45 32.15 32.43 12,900 -0.02(-0.06%)
Mar 24, 2004 32.45 32.45 32.45 32.45 0 +0.00(+0.00%)
Mar 23, 2004 32.46 32.54 32.23 32.45 3,300 +0.31(+0.96%)
Mar 22, 2004 32.20 32.48 32.14 32.14 6,000 -0.91(-2.75%)
Mar 19, 2004 33.05 33.05 33.05 33.05 700 +0.05(+0.15%)
Mar 18, 2004 33.32 33.32 33.00 33.00 77,000 -0.44(-1.32%)
Mar 17, 2004 33.11 33.45 33.11 33.44 102,100 +0.62(+1.89%)
Mar 16, 2004 33.11 33.11 32.81 32.82 6,000 +0.21(+0.64%)
Mar 15, 2004 33.19 33.19 32.61 32.61 3,700 -0.56(-1.69%)
Mar 12, 2004 33.21 33.21 33.05 33.17 87,600 +0.02(+0.06%)
Mar 11, 2004 33.28 33.51 33.14 33.15 266,300 -0.64(-1.89%)
Mar 10, 2004 34.10 34.16 33.79 33.79 7,600 -0.45(-1.31%)
Mar 09, 2004 34.61 34.61 34.24 34.24 5,400 -0.77(-2.20%)
Mar 08, 2004 34.93 35.05 34.93 35.01 5,800 +0.02(+0.06%)
Mar 05, 2004 34.54 34.99 34.54 34.99 26,000 +0.55(+1.60%)
Mar 04, 2004 34.16 34.53 34.16 34.44 10,600 +0.25(+0.73%)
Mar 03, 2004 34.16 34.20 34.16 34.19 1,000 -0.26(-0.75%)
Mar 02, 2004 34.40 34.46 34.26 34.45 900 -0.62(-1.77%)
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.