FEU - SPDR STOXX Europe 50 ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 03, 201933.9734.1533.9534.1533.52456,200
May 02, 201933.9033.9033.7533.7933.1711,800
May 01, 201934.2034.2033.8733.8733.258,000
Apr 30, 201933.9634.1733.9234.1433.5134,900
Apr 29, 201933.7833.9233.7833.9133.2910,200
Apr 26, 201933.7233.7733.6633.7733.154,400
Apr 25, 201933.5633.7033.5633.6833.0610,600
Apr 24, 201933.7933.8233.6933.7333.118,000
Apr 23, 201933.7533.9033.7533.8833.2612,200
Apr 22, 201933.8533.8933.8033.8433.2222,300
Apr 18, 201933.9033.9033.7533.8533.237,500
Apr 17, 201933.9633.9633.8133.8633.2415,600
Apr 16, 201933.9033.9033.7633.7633.1453,200
Apr 15, 201933.8033.8033.7633.8033.188,200
Apr 12, 201933.7933.8033.7133.7733.1521,100
Apr 11, 201933.7033.7033.5933.6233.003,300
Apr 10, 201933.6733.7433.6433.7033.087,700
Apr 09, 201933.7833.7833.6833.7033.0810,700
Apr 08, 201933.8433.8433.7433.8133.1918,100
Apr 05, 201933.6833.7533.6833.7333.1113,800
Apr 04, 201933.6233.6933.6233.6733.059,800
Apr 03, 201933.6333.7833.6233.6933.0714,400
Apr 02, 201933.4033.5433.3833.5332.9223,800
Apr 01, 201933.3633.4233.3233.4232.8112,700
Mar 29, 201933.0633.1232.9233.0932.4811,900
Mar 28, 201932.9533.0132.9433.0132.4111,800
Mar 27, 201933.1033.1032.8833.0432.434,100
Mar 26, 201933.0533.0932.9533.0032.4020,800
Mar 25, 201932.8132.8432.7632.8232.2217,000
Mar 22, 201933.0933.1332.7932.7932.1955,100
Mar 21, 201933.4333.5733.4333.5732.964,700
Mar 20, 201933.3733.7433.3533.5932.9721,200
Mar 19, 201933.7133.7333.5033.5032.8915,500
Mar 18, 201933.3833.4633.3633.4632.8511,600
Mar 18, 20190.253 Dividend
Mar 15, 201933.4833.5933.4633.5332.677,900
Mar 14, 201933.1933.2433.1533.2132.365,900
Mar 13, 201932.8933.1032.8933.0532.2040,600
Mar 12, 201932.6132.7032.6132.6531.818,400
Mar 11, 201932.4432.6932.4432.6931.8510,800
Mar 08, 201932.3132.4732.3132.4631.6216,000
Mar 07, 201932.7632.7632.4332.4531.6237,800
Mar 06, 201932.9332.9332.8032.8331.994,300
Mar 05, 201932.7432.9032.7132.8632.0123,000
Mar 04, 201932.7532.7932.6032.7431.9011,200
Mar 01, 201932.8532.8532.7132.7731.937,600
Feb 28, 201932.6332.7632.6132.6131.7711,700
Feb 27, 201932.6932.6932.5732.6231.7816,400
Feb 26, 201932.5232.7232.5232.6431.8012,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...