FEU: Historical Prices for DJ STOXX 50 ETF

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	37.42	37.85	37.42	37.85	1,300	37.85
24-Nov-09	37.15	37.31	37.02	37.28	9,200	37.28
23-Nov-09	37.36	37.36	37.18	37.21	1,100	37.21
20-Nov-09	36.45	36.52	36.27	36.52	3,700	36.52
19-Nov-09	37.00	37.04	36.62	37.04	6,000	37.04
18-Nov-09	37.57	37.61	37.41	37.41	7,000	37.41
17-Nov-09	37.45	37.64	37.20	37.64	6,800	37.64
16-Nov-09	37.49	37.83	37.49	37.64	10,900	37.64
13-Nov-09	36.66	37.12	36.58	36.98	4,700	36.98
12-Nov-09	36.94	37.09	36.50	36.51	8,500	36.51
11-Nov-09	37.12	37.12	36.92	36.92	400	36.92
10-Nov-09	36.72	37.03	36.64	37.03	7,400	37.03
9-Nov-09	36.55	36.89	36.55	36.85	2,600	36.85
6-Nov-09	35.80	35.93	35.80	35.88	13,000	35.88
5-Nov-09	35.65	35.83	35.52	35.83	13,500	35.83
4-Nov-09	35.07	35.46	35.03	35.17	12,800	35.17
3-Nov-09	34.19	34.74	34.19	34.69	6,000	34.69
2-Nov-09	35.04	35.61	34.95	34.95	118,300	34.95
30-Oct-09	35.65	35.67	34.63	34.79	19,400	34.79
29-Oct-09	35.69	35.69	35.58	35.58	2,500	35.58
28-Oct-09	35.59	35.66	34.96	35.03	8,000	35.03
27-Oct-09	35.66	35.95	35.66	35.84	1,300	35.84
26-Oct-09	36.45	36.77	35.78	35.78	18,100	35.78
23-Oct-09	37.12	37.12	36.33	36.40	15,400	36.40
22-Oct-09	36.69	37.15	36.53	37.15	28,200	37.15
21-Oct-09	36.68	37.28	36.68	37.20	9,700	37.20
20-Oct-09	36.98	37.01	36.54	36.66	5,600	36.66
19-Oct-09	36.61	37.09	36.61	37.04	3,100	37.04
16-Oct-09	36.21	36.31	36.06	36.30	1,100	36.30
15-Oct-09	36.71	36.72	36.67	36.71	1,300	36.71
14-Oct-09	36.36	36.56	36.36	36.56	10,100	36.56
13-Oct-09	35.56	35.67	35.46	35.56	5,300	35.56
12-Oct-09	35.86	35.90	35.60	35.66	6,100	35.66
9-Oct-09	35.34	35.48	35.33	35.39	10,300	35.39
8-Oct-09	35.57	35.73	35.44	35.61	3,700	35.61
7-Oct-09	35.06	35.06	34.96	35.00	1,700	35.00
6-Oct-09	35.10	37.69	35.00	35.37	2,700	35.37
5-Oct-09	34.10	34.72	34.10	34.72	4,700	34.72
2-Oct-09	34.02	34.02	34.01	34.01	200	34.01
1-Oct-09	34.63	34.63	34.43	34.53	500	34.53
30-Sep-09	35.56	35.56	35.00	35.51	2,800	35.51
29-Sep-09	35.58	35.70	35.46	35.51	10,300	35.51
28-Sep-09	35.06	35.76	35.06	35.59	6,000	35.59
25-Sep-09	34.84	35.20	34.78	35.04	8,600	35.04
24-Sep-09	35.96	35.96	34.91	34.91	7,200	34.91
23-Sep-09	36.06	36.34	36.05	36.08	3,400	36.08
22-Sep-09	36.10	36.16	35.91	36.02	4,700	36.02
21-Sep-09	35.34	37.10	35.19	35.63	2,500	35.63
18-Sep-09	36.20	36.20	35.75	35.90	5,000	35.90
18-Sep-09	$ 0.136 Dividend
17-Sep-09	35.84	36.33	35.84	35.99	18,300	35.85
16-Sep-09	35.90	36.05	35.81	36.01	9,000	35.87
15-Sep-09	35.33	35.55	35.15	35.55	2,100	35.42
14-Sep-09	34.88	35.44	34.88	35.42	13,400	35.29
11-Sep-09	35.27	35.27	35.00	35.21	6,100	35.08
10-Sep-09	35.05	35.20	35.05	35.19	1,900	35.06
9-Sep-09	34.71	35.21	34.71	34.87	22,500	34.74
8-Sep-09	34.62	34.62	34.33	34.52	13,000	34.39
4-Sep-09	33.33	33.99	33.33	33.93	29,800	33.80
3-Sep-09	33.48	33.48	33.02	33.02	4,600	32.90
2-Sep-09	32.82	32.94	32.82	32.94	2,300	32.82
1-Sep-09	33.90	33.90	32.84	32.91	41,400	32.79
31-Aug-09	33.68	33.92	33.66	33.88	2,000	33.75
28-Aug-09	34.43	34.64	34.03	34.10	8,800	33.97
27-Aug-09	33.66	33.73	33.66	33.71	1,100	33.58
26-Aug-09	33.95	33.95	33.66	33.71	10,700	33.58
25-Aug-09	33.88	34.21	33.85	33.92	3,700	33.79
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions