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 31, 2012 27.93 27.98 27.50 27.96 6,030 +0.18(+0.66%)
May 30, 2012 27.91 28.05 27.75 27.78 16,276 -0.64(-2.25%)
May 29, 2012 28.56 28.62 28.37 28.42 1,121 +0.01(+0.04%)
May 25, 2012 28.25 28.41 28.25 28.41 2,272 +0.07(+0.24%)
May 24, 2012 28.27 28.44 28.19 28.34 20,163 +0.17(+0.61%)
May 23, 2012 28.55 28.55 28.09 28.17 3,589 -0.68(-2.36%)
May 22, 2012 28.90 29.11 28.81 28.85 9,240 +0.06(+0.21%)
May 21, 2012 28.42 28.79 28.42 28.79 15,730 +0.59(+2.09%)
May 18, 2012 28.54 28.54 28.20 28.20 4,427 -0.26(-0.91%)
May 17, 2012 28.50 28.50 28.38 28.46 989 -0.19(-0.67%)
May 16, 2012 29.07 29.25 28.65 28.65 5,622 -0.40(-1.38%)
May 15, 2012 29.24 29.40 28.95 29.05 8,263 -0.40(-1.36%)
May 14, 2012 29.48 29.64 29.39 29.45 7,147 -0.67(-2.22%)
May 11, 2012 29.85 30.12 29.85 30.12 1,233 +0.00(+0.00%)
May 10, 2012 30.18 30.21 30.04 30.12 3,200 +0.13(+0.42%)
May 09, 2012 29.71 30.13 29.70 29.99 13,545 -0.43(-1.41%)
May 08, 2012 30.42 30.45 30.05 30.42 86,284 -0.74(-2.39%)
May 07, 2012 30.56 31.17 30.53 31.17 2,933 +0.72(+2.35%)
May 04, 2012 30.80 30.80 30.43 30.45 2,428 -0.45(-1.46%)
May 03, 2012 31.00 31.18 30.86 30.90 20,850 -0.33(-1.07%)
May 02, 2012 31.00 31.24 31.00 31.23 4,216 -0.67(-2.09%)
May 01, 2012 31.90 31.90 31.90 31.90 315 +0.61(+1.95%)
Apr 30, 2012 31.38 31.38 31.29 31.29 2,218 -0.19(-0.60%)
Apr 27, 2012 31.46 31.51 31.45 31.48 4,450 +0.12(+0.38%)
Apr 26, 2012 31.21 31.48 31.21 31.36 6,464 +0.25(+0.80%)
Apr 25, 2012 31.19 31.34 30.97 31.11 20,009 +0.16(+0.52%)
Apr 24, 2012 30.80 30.96 30.80 30.95 2,300 +0.18(+0.58%)
Apr 23, 2012 30.60 30.77 30.60 30.77 581 -0.51(-1.62%)
Apr 20, 2012 31.39 31.49 31.21 31.28 7,355 +0.45(+1.47%)
Apr 19, 2012 30.87 30.87 30.82 30.82 400 -0.20(-0.65%)
Apr 18, 2012 31.03 31.03 31.02 31.02 235 -0.21(-0.68%)
Apr 17, 2012 31.03 31.31 31.03 31.24 1,756 +0.54(+1.75%)
Apr 16, 2012 30.55 30.71 30.47 30.70 5,925 +0.21(+0.69%)
Apr 13, 2012 30.52 30.52 30.40 30.49 1,800 -0.36(-1.17%)
Apr 12, 2012 30.97 30.97 30.85 30.85 1,000 +0.21(+0.69%)
Apr 11, 2012 30.68 30.68 30.51 30.64 2,200 +0.57(+1.90%)
Apr 10, 2012 30.78 30.78 30.07 30.07 12,715 -0.75(-2.43%)
Apr 09, 2012 30.59 30.95 30.59 30.82 1,546 -0.17(-0.55%)
Apr 05, 2012 30.83 31.01 30.69 30.99 9,143 -0.26(-0.82%)
Apr 04, 2012 31.27 31.33 31.09 31.25 5,026 -1.18(-3.65%)
Apr 03, 2012 32.42 32.43 32.42 32.43 279 -0.17(-0.52%)
Apr 02, 2012 31.95 32.65 31.95 32.60 1,904 +0.57(+1.78%)
Mar 30, 2012 31.95 32.03 31.82 32.03 3,300 +0.28(+0.89%)
Mar 29, 2012 31.63 31.76 31.63 31.75 2,092 -0.28(-0.88%)
Mar 28, 2012 32.36 32.36 31.95 32.03 4,152 -0.35(-1.08%)
Mar 27, 2012 32.54 32.54 32.38 32.38 7,119 -0.41(-1.25%)
Mar 26, 2012 32.55 32.79 32.55 32.79 650 +0.47(+1.45%)
Mar 23, 2012 31.96 32.32 31.86 32.32 11,593 +0.25(+0.79%)
Mar 22, 2012 32.01 32.12 31.99 32.07 3,208 -0.40(-1.23%)
Mar 21, 2012 32.48 32.53 32.34 32.47 9,902 -0.12(-0.38%)
Mar 20, 2012 32.58 32.70 32.58 32.59 514 -0.40(-1.22%)
Mar 19, 2012 32.68 33.02 32.66 32.99 3,170 +0.32(+0.98%)
Mar 16, 2012 32.68 32.80 32.67 32.67 21,505 +0.05(+0.16%)
Mar 15, 2012 32.45 32.62 32.44 32.62 1,800 +0.23(+0.73%)
Mar 14, 2012 32.70 32.70 32.39 32.39 23,389 -0.25(-0.77%)
Mar 13, 2012 32.35 32.70 32.35 32.64 5,822 +0.50(+1.55%)
Mar 12, 2012 32.07 32.25 32.07 32.14 1,440 -0.05(-0.17%)
Mar 09, 2012 32.11 32.27 32.04 32.19 2,906 -0.17(-0.51%)
Mar 08, 2012 32.12 32.36 32.11 32.36 19,800 +0.89(+2.83%)
Mar 07, 2012 31.34 31.49 31.29 31.47 4,165 +0.17(+0.55%)
Mar 06, 2012 31.61 31.61 31.20 31.30 3,370 -1.09(-3.37%)
Mar 05, 2012 32.38 32.39 32.25 32.39 900 -0.05(-0.15%)
Mar 02, 2012 32.51 32.51 32.32 32.44 11,620 -0.34(-1.03%)
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.