Skip to main content

Stoxx Europe 50 SPDR (NY: SPEU )

42.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 34.37 34.53 34.24 34.34 12,388 -0.09(-0.25%)
May 27, 2022 34.28 34.43 34.24 34.42 19,467 +0.42(+1.25%)
May 26, 2022 33.66 34.06 33.66 34.00 11,251 +0.43(+1.28%)
May 25, 2022 33.32 33.73 33.32 33.57 3,935 -0.01(-0.02%)
May 24, 2022 33.50 33.68 33.36 33.58 10,070 -0.02(-0.05%)
May 23, 2022 33.35 33.64 33.33 33.59 12,814 +0.71(+2.17%)
May 20, 2022 33.11 33.11 32.49 32.88 9,286 +0.17(+0.51%)
May 19, 2022 32.34 32.91 32.34 32.71 20,838 +0.29(+0.90%)
May 18, 2022 32.97 32.97 32.40 32.42 15,939 -0.95(-2.84%)
May 17, 2022 33.32 33.40 33.17 33.37 15,905 +0.75(+2.29%)
May 16, 2022 32.44 32.78 32.39 32.62 16,930 +0.12(+0.37%)
May 13, 2022 32.06 32.54 32.06 32.50 34,275 +0.93(+2.96%)
May 12, 2022 31.42 31.77 31.36 31.57 20,434 -0.18(-0.56%)
May 11, 2022 32.11 32.45 31.74 31.75 19,689 -0.17(-0.53%)
May 10, 2022 32.20 32.26 31.67 31.91 38,241 +0.30(+0.93%)
May 09, 2022 31.97 32.01 31.50 31.62 23,403 -0.99(-3.04%)
May 06, 2022 32.75 32.84 32.41 32.61 135,139 -0.44(-1.33%)
May 05, 2022 33.68 33.68 32.82 33.05 45,849 -1.16(-3.39%)
May 04, 2022 33.50 34.26 33.41 34.21 32,134 +0.52(+1.53%)
May 03, 2022 33.66 33.77 33.56 33.69 22,874 +0.27(+0.80%)
May 02, 2022 33.41 33.63 33.05 33.42 48,143 -0.13(-0.40%)
Apr 29, 2022 34.03 34.24 33.56 33.56 33,586 -0.39(-1.16%)
Apr 28, 2022 33.69 33.98 33.37 33.95 30,639 +0.39(+1.16%)
Apr 27, 2022 33.50 33.74 33.30 33.56 39,757 +0.15(+0.44%)
Apr 26, 2022 34.22 34.22 33.42 33.42 36,129 -1.10(-3.18%)
Apr 25, 2022 34.39 34.59 34.08 34.51 39,725 -0.29(-0.82%)
Apr 22, 2022 35.34 35.34 34.80 34.80 34,093 -0.55(-1.57%)
Apr 21, 2022 36.07 36.07 35.32 35.35 197,580 -0.32(-0.89%)
Apr 20, 2022 35.68 35.79 35.59 35.67 21,085 +0.26(+0.74%)
Apr 19, 2022 35.08 35.42 35.08 35.41 14,107 +0.14(+0.39%)
Apr 18, 2022 35.30 35.55 35.22 35.27 29,641 -0.14(-0.41%)
Apr 14, 2022 35.58 35.58 35.34 35.41 25,371 -0.16(-0.45%)
Apr 13, 2022 35.26 35.58 35.26 35.58 13,982 +0.44(+1.26%)
Apr 12, 2022 35.46 35.57 35.08 35.13 38,484 -0.27(-0.76%)
Apr 11, 2022 35.67 35.70 35.40 35.40 23,349 -0.30(-0.85%)
Apr 08, 2022 35.51 35.81 35.51 35.70 7,939 +0.04(+0.10%)
Apr 07, 2022 35.59 35.74 35.42 35.67 57,102 +0.15(+0.42%)
Apr 06, 2022 35.45 35.57 35.26 35.52 9,732 -0.42(-1.17%)
Apr 05, 2022 36.14 36.23 35.84 35.94 20,210 -0.34(-0.93%)
Apr 04, 2022 36.15 36.31 36.11 36.28 10,864 +0.05(+0.15%)
Apr 01, 2022 36.12 36.22 36.00 36.22 37,228 +0.36(+1.01%)
Mar 31, 2022 36.30 36.31 35.86 35.86 181,848 -0.63(-1.73%)
Mar 30, 2022 36.57 36.63 36.43 36.49 17,252 -0.16(-0.44%)
Mar 29, 2022 36.74 36.81 36.35 36.65 44,432 +0.86(+2.40%)
Mar 28, 2022 35.62 35.80 35.47 35.80 54,354 +0.08(+0.22%)
Mar 25, 2022 35.72 35.81 35.45 35.72 15,040 +0.05(+0.14%)
Mar 24, 2022 35.54 35.69 35.45 35.67 30,568 +0.17(+0.47%)
Mar 23, 2022 35.48 35.67 35.47 35.50 21,603 -0.63(-1.74%)
Mar 22, 2022 35.99 36.14 35.96 36.13 27,210 +0.47(+1.32%)
Mar 21, 2022 35.82 35.88 35.53 35.66 36,857 -0.33(-0.91%)
Mar 18, 2022 35.23 36.00 35.23 35.99 38,175 +0.34(+0.95%)
Mar 17, 2022 35.28 35.77 35.19 35.65 43,266 +0.23(+0.66%)
Mar 16, 2022 34.86 35.44 34.69 35.41 173,847 +1.24(+3.64%)
Mar 15, 2022 34.03 34.18 33.80 34.17 59,949 +0.25(+0.73%)
Mar 14, 2022 34.06 34.28 33.82 33.92 31,192 +0.61(+1.82%)
Mar 11, 2022 33.98 34.03 33.27 33.31 79,313 -0.20(-0.60%)
Mar 10, 2022 33.48 33.35 33.51 410,293 -0.69(-2.02%)
Mar 09, 2022 33.83 34.55 33.64 34.20 3,547,206 +1.61(+4.94%)
Mar 08, 2022 32.50 33.28 32.03 32.59 149,424 +0.67(+2.10%)
Mar 07, 2022 32.82 32.95 31.65 31.92 160,822 -1.02(-3.10%)
Mar 04, 2022 33.17 33.17 32.59 32.94 96,819 -1.50(-4.35%)
Mar 03, 2022 35.12 35.17 34.31 34.44 49,868 -0.97(-2.75%)
Mar 02, 2022 35.08 35.51 35.01 35.42 181,224 +0.56(+1.61%)
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.