Stoxx Europe 50 SPDR (NY: SPEU )

40.39 +0.14 (+0.35%)
Official Closing Price Updated: 8:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 40.21 40.47 40.19 40.39 83,049 +0.14(+0.35%)
Nov 21, 2024 40.16 40.28 40.05 40.25 77,797 -0.07(-0.17%)
Nov 20, 2024 40.26 40.32 40.06 40.32 100,439 -0.12(-0.30%)
Nov 19, 2024 40.08 40.47 40.05 40.44 113,524 -0.09(-0.22%)
Nov 18, 2024 40.26 40.60 40.26 40.53 166,911 +0.13(+0.32%)
Nov 15, 2024 40.56 40.56 40.31 40.40 143,910 -0.14(-0.35%)
Nov 14, 2024 40.75 40.86 40.48 40.54 120,137 +0.12(+0.30%)
Nov 13, 2024 40.46 40.48 40.14 40.42 153,577 -0.23(-0.57%)
Nov 12, 2024 40.97 40.97 40.42 40.65 137,168 -0.85(-2.05%)
Nov 11, 2024 41.65 41.65 41.44 41.50 223,708 +0.03(+0.08%)
Nov 08, 2024 41.58 41.58 41.27 41.47 198,318 -0.66(-1.58%)
Nov 07, 2024 42.00 42.14 41.92 42.13 153,900 +0.64(+1.54%)
Nov 06, 2024 41.49 41.54 41.25 41.49 150,916 -0.89(-2.11%)
Nov 05, 2024 42.14 42.44 42.14 42.38 58,337 +0.24(+0.58%)
Nov 04, 2024 42.31 42.37 42.04 42.14 146,753 +0.08(+0.19%)
Nov 01, 2024 42.23 42.29 42.04 42.06 48,950 +0.17(+0.41%)
Oct 31, 2024 41.98 41.99 41.59 41.89 78,616 -0.34(-0.82%)
Oct 30, 2024 42.10 42.39 42.10 42.23 146,582 -0.36(-0.85%)
Oct 29, 2024 42.62 42.72 42.53 42.59 154,035 -0.34(-0.78%)
Oct 28, 2024 42.72 42.97 42.72 42.93 110,216 +0.39(+0.92%)
Oct 25, 2024 42.75 42.84 42.50 42.54 134,075 -0.17(-0.40%)
Oct 24, 2024 42.85 42.95 42.56 42.71 30,508 +0.15(+0.36%)
Oct 23, 2024 42.56 42.67 42.35 42.55 37,437 -0.27(-0.64%)
Oct 22, 2024 42.73 42.88 42.73 42.83 53,103 -0.14(-0.31%)
Oct 21, 2024 43.23 43.27 42.94 42.97 46,217 -0.45(-1.05%)
Oct 18, 2024 43.34 43.45 43.26 43.42 159,956 +0.28(+0.65%)
Oct 17, 2024 43.24 43.24 43.09 43.14 145,413 +0.09(+0.21%)
Oct 16, 2024 43.06 43.13 42.99 43.05 117,375 +0.04(+0.09%)
Oct 15, 2024 43.53 43.55 42.97 43.01 134,570 -0.64(-1.47%)
Oct 14, 2024 43.37 43.68 43.37 43.65 176,654 +0.16(+0.38%)
Oct 11, 2024 43.28 43.52 43.28 43.48 90,718 +0.23(+0.52%)
Oct 10, 2024 43.25 43.26 43.10 43.26 84,751 -0.14(-0.32%)
Oct 09, 2024 43.14 43.41 43.14 43.40 210,826 +0.17(+0.39%)
Oct 08, 2024 43.25 43.27 43.09 43.23 216,352 -0.05(-0.12%)
Oct 07, 2024 43.44 43.45 43.17 43.28 96,281 -0.24(-0.56%)
Oct 04, 2024 43.25 43.53 43.25 43.53 135,716 +0.21(+0.48%)
Oct 03, 2024 43.45 43.46 43.22 43.32 196,348 -0.45(-1.03%)
Oct 02, 2024 43.77 43.86 43.62 43.77 75,780 -0.14(-0.33%)
Oct 01, 2024 44.19 44.19 43.71 43.91 181,517 -0.50(-1.14%)
Sep 30, 2024 44.53 44.56 44.19 44.42 73,659 -0.36(-0.80%)
Sep 27, 2024 44.91 45.00 44.72 44.78 38,645 -0.05(-0.12%)
Sep 26, 2024 44.64 44.85 44.53 44.83 46,574 +0.90(+2.05%)
Sep 25, 2024 44.40 44.40 43.92 43.93 78,205 -0.27(-0.61%)
Sep 24, 2024 43.95 44.20 43.93 44.20 52,448 +0.42(+0.95%)
Sep 23, 2024 43.69 43.80 43.66 43.78 81,641 +0.15(+0.34%)
Sep 20, 2024 43.84 43.84 43.57 43.64 48,301 -0.65(-1.47%)
Sep 19, 2024 44.20 44.38 44.02 44.29 88,285 +0.75(+1.73%)
Sep 18, 2024 43.68 44.06 43.46 43.54 194,874 -0.08(-0.18%)
Sep 17, 2024 43.80 43.85 43.51 43.62 150,377 -0.17(-0.40%)
Sep 16, 2024 43.57 43.81 43.54 43.79 82,675 +0.32(+0.74%)
Sep 13, 2024 43.38 43.60 43.38 43.47 109,520 +0.24(+0.55%)
Sep 12, 2024 42.88 43.23 42.77 43.23 77,710 +0.28(+0.66%)
Sep 11, 2024 42.78 42.96 42.34 42.95 109,361 +0.22(+0.52%)
Sep 10, 2024 42.75 42.75 42.39 42.72 69,661 -0.18(-0.43%)
Sep 09, 2024 42.80 43.04 42.80 42.91 190,462 +0.24(+0.57%)
Sep 06, 2024 43.24 43.37 42.57 42.66 140,195 -0.58(-1.34%)
Sep 05, 2024 43.33 43.37 43.12 43.24 94,848 -0.07(-0.16%)
Sep 04, 2024 43.18 43.49 43.18 43.31 238,993 -0.08(-0.19%)
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.