FEU - SPDR STOXX Europe 50 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 201933.6833.6833.6833.6833.68-
Sep 23, 201933.6833.6833.6833.6833.68-
Sep 20, 201933.7533.7833.6233.6833.6818,000
Sep 19, 201933.6933.7533.6533.6533.6518,300
Sep 18, 201933.4833.5333.3433.4933.4917,700
Sep 17, 201933.3533.5333.3533.5133.5120,800
Sep 16, 201933.3833.4133.2633.3033.3020,200
Sep 13, 201933.6833.7333.5733.5933.599,800
Sep 12, 201933.4333.6433.4333.5933.5919,000
Sep 11, 201933.2833.4233.2833.4133.416,900
Sep 10, 201933.2033.3633.1633.2833.289,500
Sep 09, 201933.3433.3433.2433.2933.295,100
Sep 06, 201933.3133.3833.3133.3433.344,300
Sep 05, 201933.3733.3733.1833.2333.236,200
Sep 04, 201933.0733.1833.0433.1833.1816,800
Sep 03, 201932.6132.7332.5732.7332.7317,800
Aug 30, 201932.9132.9132.6232.7532.7538,100
Aug 29, 201932.7332.7532.6732.6732.677,700
Aug 28, 201932.2732.4632.2232.4132.418,300
Aug 27, 201932.4932.5132.3732.3732.3713,300
Aug 26, 201932.4132.4132.3132.3132.3120,400
Aug 23, 201932.5932.6932.1832.1832.185,500
Aug 22, 201932.6532.6532.4332.5632.5612,600
Aug 21, 201932.7932.7932.6232.6732.678,100
Aug 20, 201932.4432.4432.3132.3132.3112,700
Aug 19, 201932.5732.5732.4432.4732.4732,900
Aug 16, 201932.0432.2832.0432.2632.269,000
Aug 15, 201931.9732.0031.7931.9231.9225,400
Aug 14, 201932.1232.1631.9131.9131.9110,000
Aug 13, 201932.3732.8132.3732.7232.7228,300
Aug 12, 201932.5532.6432.3732.3732.3712,300
Aug 09, 201932.6232.6932.5032.5832.5824,300
Aug 08, 201932.5032.8032.5032.6932.6993,000
Aug 07, 201932.0232.3131.9932.3132.3114,000
Aug 06, 201932.2532.2931.9132.1132.1171,600
Aug 05, 201932.3932.3931.9632.1132.1115,900
Aug 02, 201932.9632.9632.5832.7932.79352,000
Aug 01, 201933.1633.5232.9633.1933.1916,800
Jul 31, 201933.4533.5733.0533.2233.2224,800
Jul 30, 201933.5533.5733.4733.5033.5026,400
Jul 29, 201934.0734.0833.9133.9733.9711,900
Jul 26, 201933.8833.9033.8433.8433.8422,800
Jul 25, 201933.9633.9633.6033.6733.6713,300
Jul 24, 201933.9033.9833.8733.9833.988,300
Jul 23, 201934.1234.1434.0334.1034.105,100
Jul 22, 201933.9033.9333.8533.8933.8928,500
Jul 19, 201933.9133.9333.7933.8333.835,200
Jul 18, 201933.9234.0633.8434.0434.046,100
Jul 17, 201934.0134.0133.8633.8633.8610,900
Jul 16, 201933.9534.0133.8333.8533.8528,100
Jul 15, 201933.9734.0433.9433.9633.9617,600
Jul 12, 201933.9133.9233.8633.9233.927,500
Jul 11, 201934.1634.1933.9333.9833.9821,200
Jul 10, 201934.1634.2334.0434.2234.22899,400
Jul 09, 201933.9134.0733.9134.0134.0111,000
Jul 08, 201934.1034.1434.0634.1134.116,000
Jul 05, 201934.2434.2434.0534.2134.215,100
Jul 03, 201934.5534.5734.5034.5634.5651,200
Jul 02, 201934.3234.4334.3234.3834.3814,100
Jul 01, 201934.4134.4434.1734.2434.2436,500
Jun 28, 201934.1234.2234.1134.1734.1717,600
Jun 27, 201933.9934.0233.9033.9533.95362,400
Jun 26, 201934.0634.0734.0034.0034.0013,800
Jun 25, 201934.2134.2133.9833.9833.9821,200
Jun 24, 201934.1534.2534.1534.1834.1812,800
Jun 24, 20190.636 Dividend
Jun 21, 201934.6934.7734.6434.7234.0821,500
Jun 20, 201934.8634.8634.7134.7834.148,800
Jun 19, 201934.3534.6034.3334.4933.8675,700
Jun 18, 201934.2434.4234.2434.2933.6623,900
Jun 17, 201933.8133.9533.8133.8133.1913,900
Jun 14, 201933.8633.9133.8033.8333.2173,800
Jun 13, 201934.1434.1434.0734.0933.47506,300
Jun 12, 201934.1334.1534.0834.0833.4610,700
Jun 11, 201934.3534.3534.2034.2133.5858,300
Jun 10, 201934.0234.1034.0234.1033.484,500
Jun 07, 201933.9034.1233.9034.0133.399,400
Jun 06, 201933.5033.6333.4833.5932.975,100
Jun 05, 201933.4633.4633.3433.3432.7310,200
Jun 04, 201933.3633.3933.2333.3832.778,500
Jun 03, 201932.8533.0632.8533.0232.429,600
May 31, 201932.5932.7232.5332.7132.1121,000
May 30, 201932.8632.9732.8532.9732.372,900
May 29, 201932.7132.8132.6732.7732.178,400
May 28, 201933.3833.4233.0133.0132.41192,800
May 24, 201933.3733.5333.3233.4932.88179,200
May 23, 201933.0233.1032.9333.0032.40257,400
May 22, 201933.1733.4433.1733.3432.73305,200
May 21, 201933.2733.3733.2633.3332.7212,900
May 20, 201933.1433.2733.1433.2132.606,200
May 17, 201933.3933.5433.3933.4132.808,700
May 16, 201933.3733.6633.3733.5532.949,400
May 15, 201932.8033.2632.8033.2432.635,700
May 14, 201932.9433.1032.9433.0132.4118,400
May 13, 201932.9032.9632.7532.8032.2044,100
May 10, 201933.1733.4033.1033.4032.798,400
May 09, 201933.0733.2833.0033.2432.6310,700
May 08, 201933.3333.4633.3333.3732.769,300
May 07, 201933.4733.4733.0733.1432.5324,400
May 06, 201933.4933.9933.4933.9333.31187,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...