FEU - SPDR STOXX Europe 50 ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 201933.2733.3733.2633.3333.3312,900
May 20, 201933.1433.2733.1433.2133.216,200
May 17, 201933.3933.5433.3933.4133.418,700
May 16, 201933.3733.6633.3733.5533.559,400
May 15, 201932.8033.2632.8033.2433.245,700
May 14, 201932.9433.1032.9433.0133.0118,400
May 13, 201932.9032.9632.7532.8032.8044,100
May 10, 201933.1733.4033.1033.4033.408,400
May 09, 201933.0733.2833.0033.2433.2410,700
May 08, 201933.3333.4633.3333.3733.379,300
May 07, 201933.4733.4733.0733.1433.1424,400
May 06, 201933.4933.9933.4933.9333.93187,400
May 03, 201933.9734.1533.9534.1534.15456,200
May 02, 201933.9033.9033.7533.7933.7911,800
May 01, 201934.2034.2033.8733.8733.878,000
Apr 30, 201933.9634.1733.9234.1434.1434,900
Apr 29, 201933.7833.9233.7833.9133.9110,200
Apr 26, 201933.7233.7733.6633.7733.774,400
Apr 25, 201933.5633.7033.5633.6833.6810,600
Apr 24, 201933.7933.8233.6933.7333.738,000
Apr 23, 201933.7533.9033.7533.8833.8812,200
Apr 22, 201933.8533.8933.8033.8433.8422,300
Apr 18, 201933.9033.9033.7533.8533.857,500
Apr 17, 201933.9633.9633.8133.8633.8615,600
Apr 16, 201933.9033.9033.7633.7633.7653,200
Apr 15, 201933.8033.8033.7633.8033.808,200
Apr 12, 201933.7933.8033.7133.7733.7721,100
Apr 11, 201933.7033.7033.5933.6233.623,300
Apr 10, 201933.6733.7433.6433.7033.707,700
Apr 09, 201933.7833.7833.6833.7033.7010,700
Apr 08, 201933.8433.8433.7433.8133.8118,100
Apr 05, 201933.6833.7533.6833.7333.7313,800
Apr 04, 201933.6233.6933.6233.6733.679,800
Apr 03, 201933.6333.7833.6233.6933.6914,400
Apr 02, 201933.4033.5433.3833.5333.5323,800
Apr 01, 201933.3633.4233.3233.4233.4212,700
Mar 29, 201933.0633.1232.9233.0933.0911,900
Mar 28, 201932.9533.0132.9433.0133.0111,800
Mar 27, 201933.1033.1032.8833.0433.044,100
Mar 26, 201933.0533.0932.9533.0033.0020,800
Mar 25, 201932.8132.8432.7632.8232.8217,000
Mar 22, 201933.0933.1332.7932.7932.7955,100
Mar 21, 201933.4333.5733.4333.5733.574,700
Mar 20, 201933.3733.7433.3533.5933.5921,200
Mar 19, 201933.7133.7333.5033.5033.5015,500
Mar 18, 201933.3833.4633.3633.4633.4611,600
Mar 18, 20190.253 Dividend
Mar 15, 201933.4833.5933.4633.5333.287,900
Mar 14, 201933.1933.2433.1533.2132.965,900
Mar 13, 201932.8933.1032.8933.0532.8040,600
Mar 12, 201932.6132.7032.6132.6532.408,400
Mar 11, 201932.4432.6932.4432.6932.4410,800
Mar 08, 201932.3132.4732.3132.4632.2216,000
Mar 07, 201932.7632.7632.4332.4532.2137,800
Mar 06, 201932.9332.9332.8032.8332.584,300
Mar 05, 201932.7432.9032.7132.8632.6123,000
Mar 04, 201932.7532.7932.6032.7432.4911,200
Mar 01, 201932.8532.8532.7132.7732.527,600
Feb 28, 201932.6332.7632.6132.6132.3611,700
Feb 27, 201932.6932.6932.5732.6232.3716,400
Feb 26, 201932.5232.7232.5232.6432.3912,100
Feb 25, 201932.6032.6032.4532.4932.248,700
Feb 22, 201932.4132.4732.3832.4332.197,000
Feb 21, 201932.4132.4232.3132.3332.097,600
Feb 20, 201932.3132.5532.3132.4832.2310,600
Feb 19, 201932.0432.2932.0232.2732.0371,100
Feb 15, 201932.0132.1731.9932.1731.9314,900
Feb 14, 201931.6031.7231.5531.6331.3973,100
Feb 13, 201931.6131.7031.5431.5431.308,900
Feb 12, 201931.4531.6331.4531.6131.37150,700
Feb 11, 201931.2831.3531.2031.2330.9912,000
Feb 08, 201931.2731.3631.1431.3531.1181,200
Feb 07, 201931.6331.6331.3231.3631.1222,100
Feb 06, 201931.8331.8331.6931.7331.4952,400
Feb 05, 201931.7431.8831.7431.8331.5987,100
Feb 04, 201931.4131.5231.3331.5131.279,300
Feb 01, 201931.3431.5631.3431.4431.2010,300
Jan 31, 201931.2631.4231.1831.3831.1420,600
Jan 30, 201931.1231.3531.0331.2831.0419,800
Jan 29, 201931.0431.1230.9530.9830.75279,800
Jan 28, 201930.7130.8430.6630.8030.57264,800
Jan 25, 201930.8430.9830.8430.8930.6662,700
Jan 24, 201930.6430.6830.5230.6230.3945,200
Jan 23, 201930.8130.8230.6430.7530.5213,300
Jan 22, 201930.6630.7030.5630.5630.3313,400
Jan 18, 201930.9831.0430.8831.0030.7721,500
Jan 17, 201930.4430.6230.4430.6230.3911,600
Jan 16, 201930.4930.5830.4930.4930.2615,700
Jan 15, 201930.5130.6430.4330.5930.3630,800
Jan 14, 201930.4730.6030.4530.5330.3022,200
Jan 11, 201930.7030.7830.6730.7430.5115,300
Jan 10, 201930.6730.9330.6730.8730.64135,800
Jan 09, 201930.7630.8530.6830.7730.549,500
Jan 08, 201930.5730.6230.4930.5830.3518,000
Jan 07, 201930.2730.4830.1630.3330.1018,900
Jan 04, 201930.0530.5130.0530.4630.2330,300
Jan 03, 201929.7029.7529.5729.6629.44101,600
Jan 02, 201929.4929.7729.4829.7729.5519,100
Dec 31, 201830.1330.1329.8129.8929.66100,600
Dec 28, 201829.9229.9929.7729.8929.66109,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...