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 29, 2009 30.12 30.34 29.94 30.12 7,178 +0.59(+2.00%)
May 28, 2009 29.55 29.64 29.21 29.53 18,518 +0.14(+0.48%)
May 27, 2009 29.75 29.81 29.30 29.39 4,521 -0.46(-1.54%)
May 26, 2009 28.93 29.93 28.93 29.85 3,796 +0.50(+1.70%)
May 22, 2009 29.35 29.35 29.35 29.35 111 +0.58(+2.02%)
May 21, 2009 28.81 29.08 28.73 28.77 3,931 -0.40(-1.37%)
May 20, 2009 29.47 29.63 29.16 29.17 26,357 +0.11(+0.38%)
May 19, 2009 28.68 29.06 28.68 29.06 4,918 +0.38(+1.32%)
May 18, 2009 28.22 28.68 28.22 28.68 694 +1.28(+4.67%)
May 15, 2009 27.87 27.90 27.40 27.40 10,510 -0.61(-2.17%)
May 14, 2009 27.69 28.01 27.69 28.01 1,160 +0.47(+1.69%)
May 13, 2009 27.83 27.87 27.50 27.54 9,356 -0.84(-2.96%)
May 12, 2009 28.74 28.74 28.17 28.38 3,249 +0.18(+0.64%)
May 11, 2009 28.05 28.37 28.05 28.20 4,326 -0.64(-2.22%)
May 08, 2009 28.26 28.92 28.26 28.84 3,924 +1.32(+4.80%)
May 07, 2009 28.50 28.50 27.34 27.52 19,481 -0.44(-1.57%)
May 06, 2009 28.13 28.13 27.57 27.96 12,802 +0.55(+2.01%)
May 05, 2009 27.44 27.55 27.28 27.41 17,562 -0.16(-0.58%)
May 04, 2009 26.78 27.74 26.78 27.57 18,806 +0.75(+2.80%)
May 01, 2009 26.70 26.82 26.70 26.82 487 +0.51(+1.94%)
Apr 30, 2009 26.74 26.81 26.17 26.31 17,005 +0.20(+0.77%)
Apr 29, 2009 25.78 26.40 25.78 26.11 7,240 +0.66(+2.59%)
Apr 28, 2009 25.05 25.47 25.05 25.45 4,694 -0.03(-0.12%)
Apr 27, 2009 25.42 25.87 25.24 25.48 17,258 -0.26(-1.01%)
Apr 24, 2009 25.79 26.00 25.64 25.74 10,084 +0.41(+1.62%)
Apr 23, 2009 24.99 25.33 24.84 25.33 8,340 +0.29(+1.16%)
Apr 22, 2009 24.42 25.04 24.38 25.04 2,452 +0.16(+0.64%)
Apr 21, 2009 24.24 24.96 23.96 24.88 8,599 +0.52(+2.13%)
Apr 20, 2009 24.94 24.94 23.92 24.36 20,864 -1.29(-5.03%)
Apr 17, 2009 25.67 25.73 25.44 25.65 7,940 -0.19(-0.74%)
Apr 16, 2009 25.65 25.91 25.49 25.84 15,422 +0.31(+1.21%)
Apr 15, 2009 25.09 25.53 25.09 25.53 5,137 +0.40(+1.59%)
Apr 14, 2009 25.25 25.27 25.13 25.13 6,768 -0.38(-1.49%)
Apr 13, 2009 25.12 25.65 25.12 25.51 7,198 +0.43(+1.71%)
Apr 09, 2009 25.08 25.08 24.97 25.08 1,273 +0.53(+2.16%)
Apr 08, 2009 24.41 24.77 24.41 24.55 11,335 +0.31(+1.28%)
Apr 07, 2009 24.28 24.61 24.19 24.24 8,038 -0.70(-2.81%)
Apr 06, 2009 24.51 24.94 24.51 24.94 10,770 -0.49(-1.93%)
Apr 03, 2009 25.29 25.45 25.02 25.43 13,544 +0.09(+0.36%)
Apr 02, 2009 25.07 25.64 25.07 25.34 12,401 +1.16(+4.80%)
Apr 01, 2009 23.37 24.34 23.37 24.18 11,469 +0.21(+0.88%)
Mar 31, 2009 23.48 23.97 23.35 23.97 12,026 +1.25(+5.50%)
Mar 30, 2009 22.82 22.94 22.50 22.72 82,860 -1.81(-7.38%)
Mar 26, 2009 24.68 24.68 24.47 24.53 4,730 +0.09(+0.37%)
Mar 25, 2009 24.35 24.66 23.90 24.44 10,989 +0.42(+1.75%)
Mar 24, 2009 24.32 24.63 24.02 24.02 23,830 -0.93(-3.73%)
Mar 23, 2009 24.73 24.99 24.56 24.95 57,260 +1.45(+6.17%)
Mar 20, 2009 23.88 23.88 23.30 23.50 53,923 -0.27(-1.14%)
Mar 19, 2009 24.40 24.40 23.68 23.77 12,945 +0.07(+0.30%)
Mar 18, 2009 22.76 23.84 22.58 23.70 6,094 +0.60(+2.60%)
Mar 17, 2009 24.42 24.42 22.27 23.10 9,465 +0.52(+2.30%)
Mar 16, 2009 22.63 23.00 22.58 22.58 9,260 +0.26(+1.16%)
Mar 13, 2009 22.38 22.39 22.00 22.32 0 +0.15(+0.68%)
Mar 12, 2009 21.34 22.20 21.34 22.17 10,224 +0.69(+3.21%)
Mar 11, 2009 21.51 21.80 21.25 21.48 31,704 +0.22(+1.03%)
Mar 10, 2009 20.59 21.36 20.59 21.26 21,584 +1.45(+7.32%)
Mar 09, 2009 19.59 20.08 19.59 19.81 14,795 -0.44(-2.17%)
Mar 06, 2009 20.81 21.70 19.89 20.25 0 +0.04(+0.20%)
Mar 05, 2009 20.63 20.68 20.07 20.21 20,716 -0.89(-4.22%)
Mar 04, 2009 20.91 21.41 20.73 21.10 25,395 +0.67(+3.29%)
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.