Skip to main content

Stoxx Europe 50 SPDR (NY: SPEU )

42.90 -0.23 (-0.53%)
Streaming Delayed Price Updated: 11:11 AM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 42.81 43.13 42.77 43.13 55,143 +0.15(+0.35%)
Jul 15, 2024 43.27 43.27 42.93 42.98 46,863 -0.44(-1.01%)
Jul 12, 2024 43.27 43.58 43.27 43.42 39,691 +0.47(+1.09%)
Jul 11, 2024 43.05 43.12 42.93 42.95 42,764 +0.20(+0.47%)
Jul 10, 2024 42.44 42.75 42.44 42.75 64,381 +0.54(+1.27%)
Jul 09, 2024 42.33 42.35 42.12 42.21 67,448 -0.37(-0.86%)
Jul 08, 2024 42.85 42.85 42.55 42.58 33,513 -0.16(-0.39%)
Jul 05, 2024 42.84 42.84 42.50 42.74 22,211 +0.34(+0.79%)
Jul 03, 2024 42.21 42.42 42.21 42.41 24,142 +0.51(+1.22%)
Jul 02, 2024 41.70 41.92 41.66 41.90 54,802 -0.10(-0.24%)
Jul 01, 2024 42.11 42.23 41.85 42.00 53,973 +0.25(+0.60%)
Jun 28, 2024 41.67 41.82 41.64 41.75 41,306 -0.05(-0.11%)
Jun 27, 2024 41.92 41.96 41.74 41.80 28,762 -0.06(-0.15%)
Jun 26, 2024 41.87 41.91 41.70 41.86 81,199 -0.40(-0.95%)
Jun 25, 2024 42.15 42.28 42.04 42.26 97,832 -0.08(-0.19%)
Jun 24, 2024 42.33 42.51 42.28 42.34 256,011 +0.41(+0.98%)
Jun 21, 2024 41.85 41.98 41.76 41.93 28,344 -0.35(-0.84%)
Jun 20, 2024 42.15 42.34 42.12 42.28 89,971 +0.12(+0.28%)
Jun 18, 2024 42.00 42.20 42.00 42.16 40,161 +0.22(+0.52%)
Jun 17, 2024 41.67 41.97 41.59 41.95 15,505 +0.31(+0.75%)
Jun 14, 2024 41.55 41.65 41.37 41.63 39,924 -0.65(-1.53%)
Jun 13, 2024 42.63 42.63 42.17 42.28 144,610 -0.68(-1.58%)
Jun 12, 2024 43.11 43.21 42.89 42.96 32,843 +0.65(+1.53%)
Jun 11, 2024 42.08 42.40 42.06 42.31 21,937 -0.49(-1.15%)
Jun 10, 2024 42.50 42.85 42.44 42.80 24,088 -0.12(-0.29%)
Jun 07, 2024 43.07 43.18 42.93 42.93 25,557 -0.52(-1.20%)
Jun 06, 2024 43.43 43.49 43.33 43.45 123,013 +0.12(+0.27%)
Jun 05, 2024 43.28 43.33 43.07 43.33 33,228 +0.39(+0.92%)
Jun 04, 2024 42.87 42.99 42.80 42.94 39,077 -0.14(-0.32%)
Jun 03, 2024 43.02 43.15 42.92 43.08 19,609 +0.11(+0.25%)
May 31, 2024 42.81 42.99 42.69 42.97 31,204 +0.36(+0.86%)
May 30, 2024 42.49 42.66 42.48 42.61 27,458 +0.43(+1.02%)
May 29, 2024 42.29 42.37 42.16 42.17 35,152 -0.66(-1.54%)
May 28, 2024 43.02 43.02 42.74 42.83 9,183 -0.05(-0.12%)
May 24, 2024 42.74 42.94 42.73 42.89 6,668 +0.33(+0.77%)
May 23, 2024 43.01 43.01 42.49 42.56 12,594 -0.19(-0.43%)
May 22, 2024 42.84 42.88 42.62 42.74 69,886 -0.33(-0.76%)
May 21, 2024 42.93 43.07 42.93 43.07 13,691 +0.01(+0.02%)
May 20, 2024 43.11 43.18 43.06 43.06 19,826 -0.03(-0.07%)
May 17, 2024 42.87 43.09 42.85 43.09 54,586 +0.12(+0.29%)
May 16, 2024 43.11 43.11 42.95 42.96 33,886 -0.21(-0.48%)
May 15, 2024 42.94 43.17 42.89 43.17 44,812 +0.44(+1.02%)
May 14, 2024 42.58 42.74 42.54 42.73 18,446 +0.37(+0.87%)
May 13, 2024 42.39 42.48 42.35 42.37 25,870 +0.03(+0.08%)
May 10, 2024 42.37 42.41 42.27 42.33 27,306 +0.19(+0.44%)
May 09, 2024 41.86 42.15 41.86 42.14 27,376 +0.35(+0.85%)
May 08, 2024 41.65 41.81 41.65 41.79 73,437 +0.17(+0.40%)
May 07, 2024 41.64 41.75 41.59 41.62 79,830 +0.24(+0.59%)
May 06, 2024 41.32 41.41 41.26 41.38 48,059 +0.34(+0.82%)
May 03, 2024 41.03 41.11 40.92 41.04 27,113 +0.35(+0.86%)
May 02, 2024 40.60 40.72 40.45 40.69 45,585 +0.39(+0.97%)
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.