Dark

FEU
SPDR STOXX EURO 50 ETF
stock NYSE

Inactive

Sep 20, 2019

33.68USD+0.114%(+0.04)18,710

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-09-20	33.7500	33.7840	33.6200	33.6835	+0.114%	18,710	0.000%
2019-09-19	33.6900	33.7500	33.6450	33.6450	+0.478%	20,687	+0.114%
2019-09-18	33.4800	33.5347	33.3400	33.4851	-0.074%	17,904	+0.593%
2019-09-17	33.3500	33.5300	33.3500	33.5100	+0.644%	20,914	+0.518%
2019-09-16	33.3800	33.4116	33.2600	33.2956	-0.863%	23,756	+1.165%
2019-09-13	33.6800	33.7250	33.5730	33.5854	-0.014%	9,887	+0.292%
2019-09-12	33.4300	33.6426	33.4300	33.5900	+0.538%	19,349	+0.278%
2019-09-11	33.2800	33.4200	33.2800	33.4102	+0.391%	7,079	+0.818%
2019-09-10	33.2000	33.3560	33.1598	33.2800	-0.030%	10,103	+1.212%
2019-09-09	33.3400	33.3400	33.2400	33.2900	-0.150%	5,980	+1.182%
2019-09-06	33.3100	33.3801	33.3100	33.3400	+0.331%	4,426	+1.030%
2019-09-05	33.3700	33.3700	33.1800	33.2300	+0.151%	6,697	+1.365%
2019-09-04	33.0700	33.1800	33.0410	33.1800	+1.375%	17,048	+1.517%
2019-09-03	32.6100	32.7300	32.5650	32.7300	-0.069%	18,771	+2.913%
2019-08-30	32.9100	32.9100	32.6200	32.7527	+0.253%	38,241	+2.842%
2019-08-29	32.7300	32.7492	32.6700	32.6700	+0.812%	8,602	+3.102%
2019-08-28	32.2700	32.4588	32.2235	32.4067	+0.113%	8,527	+3.940%
2019-08-27	32.4879	32.5100	32.3700	32.3700	+0.186%	13,476	+4.058%
2019-08-26	32.4100	32.4100	32.3100	32.3100	+0.418%	21,579	+4.251%
2019-08-23	32.5900	32.6900	32.1756	32.1756	-1.181%	5,535	+4.686%
2019-08-22	32.6500	32.6500	32.4300	32.5600	-0.322%	12,719	+3.451%
2019-08-21	32.7900	32.7900	32.6221	32.6652	+1.099%	8,569	+3.117%
2019-08-20	32.4400	32.4400	32.3100	32.3100	-0.493%	13,322	+4.251%
2019-08-19	32.5700	32.5700	32.4400	32.4700	+0.651%	34,749	+3.737%
2019-08-16	32.0400	32.2765	32.0400	32.2600	+1.065%	10,309	+4.413%
2019-08-15	31.9700	31.9950	31.7864	31.9200	+0.031%	26,091	+5.525%
2019-08-14	32.1200	32.1600	31.9100	31.9100	-2.476%	10,999	+5.558%
2019-08-13	32.3700	32.8100	32.3700	32.7200	+1.019%	29,044	+2.945%
2019-08-12	32.5500	32.6400	32.3701	32.3900	-0.583%	16,474	+3.994%
2019-08-09	32.6200	32.6868	32.5000	32.5800	-0.336%	25,353	+3.387%
2019-08-08	32.5000	32.8022	32.5000	32.6900	+1.176%	94,611	+3.039%
2019-08-07	32.0200	32.3100	31.9900	32.3100	+0.615%	14,460	+4.251%
2019-08-06	32.2500	32.2892	31.9100	32.1126	+0.008%	72,167	+4.892%
2019-08-05	32.3900	32.3900	31.9600	32.1100	-2.074%	16,937	+4.900%
2019-08-02	32.9600	32.9600	32.5800	32.7900	-1.205%	352,256	+2.725%
2019-08-01	33.1600	33.5150	32.9600	33.1900	-0.090%	17,098	+1.487%
2019-07-31	33.4500	33.5700	33.0523	33.2200	-0.836%	25,233	+1.395%
2019-07-30	33.5500	33.5700	33.4700	33.5000	-1.384%	28,256	+0.548%
2019-07-29	34.0700	34.0799	33.9100	33.9700	+0.384%	12,241	-0.843%
2019-07-26	33.8800	33.9000	33.8386	33.8400	+0.505%	23,166	-0.462%
2019-07-25	33.9600	33.9600	33.6000	33.6700	-0.912%	13,839	+0.040%
2019-07-24	33.9000	33.9823	33.8747	33.9800	-0.352%	8,350	-0.873%
2019-07-23	34.1200	34.1420	34.0335	34.1000	+0.634%	5,251	-1.221%
2019-07-22	33.8999	33.9262	33.8500	33.8850	+0.177%	28,593	-0.595%
2019-07-19	33.9100	33.9263	33.7900	33.8250	-0.632%	5,178	-0.418%
2019-07-18	33.9200	34.0600	33.8425	34.0400	+0.532%	6,366	-1.047%
2019-07-17	34.0100	34.0100	33.8600	33.8600	+0.030%	11,044	-0.521%
2019-07-16	33.9533	34.0100	33.8303	33.8500	-0.324%	28,177	-0.492%
2019-07-15	33.9700	34.0390	33.9430	33.9600	+0.118%	18,462	-0.814%
2019-07-12	33.9100	33.9200	33.8600	33.9200	-0.177%	7,597	-0.697%
2019-07-11	34.1600	34.1900	33.9300	33.9800	-0.698%	22,313	-0.873%
2019-07-10	34.1600	34.2250	34.0400	34.2189	+0.614%	899,805	-1.565%
2019-07-09	33.9100	34.0699	33.9100	34.0100	-0.293%	11,361	-0.960%
2019-07-08	34.0950	34.1400	34.0620	34.1100	-0.292%	6,184	-1.250%
2019-07-05	34.2400	34.2400	34.0503	34.2100	-1.027%	5,304	-1.539%
2019-07-03	34.5500	34.5720	34.5001	34.5649	+0.538%	51,242	-2.550%
2019-07-02	34.3200	34.4339	34.3200	34.3800	+0.422%	14,946	-2.026%
2019-07-01	34.4100	34.4400	34.1665	34.2354	+0.191%	37,371	-1.612%
2019-06-28	34.1200	34.2200	34.1122	34.1700	+0.648%	18,909	-1.424%
2019-06-27	33.9900	34.0200	33.9000	33.9500	-0.147%	365,733	-0.785%
2019-06-26	34.0600	34.0665	34.0000	34.0000	+0.059%	14,090	-0.931%
2019-06-25	34.2100	34.2100	33.9800	33.9800	-0.585%	21,804	-0.873%
2019-06-24	34.1500	34.2524	34.1500	34.1800	-1.555%	14,148	-1.453%
2019-06-21	34.6900	34.7707	34.6401	34.7200	-0.173%	21,736	-2.985%
2019-06-20	34.8600	34.8600	34.7100	34.7800	+0.855%	9,603	-3.153%
2019-06-19	34.3500	34.6000	34.3300	34.4850	+0.563%	77,472	-2.324%
2019-06-18	34.2400	34.4199	34.2350	34.2920	+1.426%	25,999	-1.774%
2019-06-17	33.8100	33.9500	33.8100	33.8100	-0.059%	14,744	-0.374%
2019-06-14	33.8600	33.9100	33.8000	33.8300	-0.759%	74,418	-0.433%
2019-06-13	34.1390	34.1449	34.0658	34.0888	+0.040%	506,897	-1.189%
2019-06-12	34.1300	34.1500	34.0750	34.0750	-0.395%	13,310	-1.149%
2019-06-11	34.3500	34.3500	34.2000	34.2100	+0.322%	61,335	-1.539%
2019-06-10	34.0200	34.1027	34.0200	34.1002	+0.265%	5,697	-1.222%
2019-06-07	33.9000	34.1193	33.9000	34.0100	+1.250%	13,865	-0.960%
2019-06-06	33.5000	33.6300	33.4800	33.5900	+0.738%	6,223	+0.278%
2019-06-05	33.4600	33.4600	33.3439	33.3439	-0.108%	17,456	+1.018%
2019-06-04	33.3600	33.3861	33.2250	33.3800	+1.079%	8,770	+0.909%
2019-06-03	32.8500	33.0550	32.8500	33.0238	+0.959%	13,814	+1.998%
2019-05-31	32.5900	32.7200	32.5331	32.7100	-0.781%	21,371	+2.976%
2019-05-30	32.8600	32.9700	32.8500	32.9676	+0.603%	3,478	+2.172%
2019-05-29	32.7100	32.8130	32.6700	32.7700	-0.727%	9,384	+2.788%
2019-05-28	33.3800	33.4221	33.0100	33.0100	-1.433%	193,295	+2.040%
2019-05-24	33.3700	33.5300	33.3200	33.4900	+1.485%	179,825	+0.578%
2019-05-23	33.0200	33.1000	32.9300	33.0000	-1.020%	257,907	+2.071%
2019-05-22	33.1700	33.4400	33.1700	33.3400	+0.023%	308,078	+1.030%
2019-05-21	33.2710	33.3700	33.2600	33.3324	+0.381%	12,945	+1.053%
2019-05-20	33.1400	33.2700	33.1400	33.2060	-0.606%	7,189	+1.438%
2019-05-17	33.3904	33.5408	33.3904	33.4085	-0.422%	8,668	+0.823%
2019-05-16	33.3700	33.6603	33.3700	33.5500	+0.933%	9,764	+0.398%
2019-05-15	32.8000	33.2604	32.8000	33.2400	+0.697%	5,979	+1.334%
2019-05-14	32.9400	33.1000	32.9400	33.0100	+0.640%	20,897	+2.040%
2019-05-13	32.9000	32.9600	32.7500	32.8000	-1.796%	45,715	+2.694%
2019-05-10	33.1700	33.4000	33.1000	33.4000	+0.481%	9,024	+0.849%
2019-05-09	33.0700	33.2800	33.0000	33.2400	-0.390%	11,740	+1.334%
2019-05-08	33.3300	33.4584	33.3300	33.3700	+0.694%	9,538	+0.939%
2019-05-07	33.4700	33.4700	33.0700	33.1400	-2.328%	25,446	+1.640%
2019-05-06	33.4900	33.9900	33.4900	33.9300	-0.644%	188,758	-0.726%
2019-05-03	33.9700	34.1500	33.9520	34.1500	+1.065%	456,391	-1.366%
2019-05-02	33.9000	33.9000	33.7500	33.7900	-0.250%	12,235	-0.315%
2019-05-01	34.2000	34.2000	33.8746	33.8746	-0.777%	8,718	-0.564%
2019-04-30	33.9600	34.1696	33.9180	34.1400	+0.678%	35,685	-1.337%
2019-04-29	33.7800	33.9150	33.7800	33.9100	+0.415%	10,774	-0.668%
2019-04-26	33.7200	33.7700	33.6600	33.7700	+0.267%	4,756	-0.256%
2019-04-25	33.5600	33.7000	33.5600	33.6800	-0.147%	11,400	+0.010%
2019-04-24	33.7900	33.8200	33.6900	33.7296	-0.444%	8,825	-0.137%
2019-04-23	33.7500	33.8950	33.7500	33.8800	+0.118%	12,212	-0.580%
2019-04-22	33.8500	33.8892	33.7959	33.8400	-0.030%	22,382	-0.462%
2019-04-18	33.9000	33.9000	33.7510	33.8500	-0.030%	7,746	-0.492%
2019-04-17	33.9600	33.9600	33.8074	33.8600	+0.296%	15,817	-0.521%
2019-04-16	33.9000	33.9000	33.7600	33.7600	-0.118%	53,637	-0.227%
2019-04-15	33.8000	33.8000	33.7630	33.8000	+0.089%	8,986	-0.345%
2019-04-12	33.7900	33.7950	33.7133	33.7700	+0.446%	22,577	-0.256%
2019-04-11	33.7000	33.7029	33.5900	33.6200	-0.237%	4,082	+0.189%
2019-04-10	33.6700	33.7400	33.6400	33.7000	0.000%	7,794	-0.049%
2019-04-09	33.7800	33.7800	33.6762	33.7000	-0.325%	11,705	-0.049%
2019-04-08	33.8400	33.8400	33.7437	33.8100	+0.247%	19,136	-0.374%
2019-04-05	33.6797	33.7500	33.6797	33.7266	+0.168%	13,892	-0.128%
2019-04-04	33.6200	33.6880	33.6200	33.6700	-0.059%	10,345	+0.040%
2019-04-03	33.6300	33.7750	33.6201	33.6900	+0.477%	17,062	-0.019%
2019-04-02	33.4000	33.5400	33.3800	33.5300	+0.333%	26,299	+0.458%
2019-04-01	33.3600	33.4187	33.3240	33.4187	+0.993%	12,941	+0.792%
2019-03-29	33.0550	33.1200	32.9200	33.0900	+0.242%	12,034	+1.794%
2019-03-28	32.9500	33.0100	32.9400	33.0100	-0.090%	14,538	+2.040%
2019-03-27	33.1000	33.1000	32.8800	33.0399	+0.107%	4,245	+1.948%
2019-03-26	33.0500	33.0916	32.9450	33.0046	+0.562%	21,657	+2.057%
2019-03-25	32.8100	32.8399	32.7555	32.8200	+0.091%	18,170	+2.631%
2019-03-22	33.0900	33.1300	32.7900	32.7900	-2.324%	85,099	+2.725%
2019-03-21	33.4300	33.5700	33.4255	33.5700	-0.055%	5,395	+0.338%
2019-03-20	33.3716	33.7400	33.3500	33.5886	+0.260%	21,254	+0.283%
2019-03-19	33.7100	33.7300	33.5010	33.5016	+0.129%	16,222	+0.543%
2019-03-18	33.3800	33.4586	33.3600	33.4586	-0.216%	11,911	+0.672%
2019-03-15	33.4800	33.5900	33.4600	33.5311	+0.967%	8,209	+0.455%
2019-03-14	33.1900	33.2435	33.1500	33.2100	+0.484%	6,262	+1.426%
2019-03-13	32.8900	33.1000	32.8900	33.0500	+1.225%	42,965	+1.917%
2019-03-12	32.6100	32.7000	32.6100	32.6500	-0.122%	9,514	+3.165%
2019-03-11	32.4400	32.6900	32.4400	32.6900	+0.709%	11,169	+3.039%
2019-03-08	32.3100	32.4700	32.3100	32.4600	+0.031%	17,735	+3.769%
2019-03-07	32.7600	32.7600	32.4300	32.4500	-1.157%	41,066	+3.801%
2019-03-06	32.9300	32.9300	32.8001	32.8300	-0.091%	4,998	+2.600%
2019-03-05	32.7400	32.9000	32.7147	32.8600	+0.367%	23,390	+2.506%
2019-03-04	32.7496	32.7900	32.6000	32.7400	-0.102%	11,329	+2.882%
2019-03-01	32.8500	32.8500	32.7050	32.7734	+0.501%	7,658	+2.777%
2019-02-28	32.6300	32.7600	32.6100	32.6100	-0.019%	14,417	+3.292%
2019-02-27	32.6900	32.6900	32.5677	32.6161	-0.073%	16,498	+3.273%
2019-02-26	32.5200	32.7200	32.5200	32.6400	+0.462%	15,154	+3.197%
2019-02-25	32.6000	32.6000	32.4500	32.4900	+0.185%	9,147	+3.673%
2019-02-22	32.4100	32.4650	32.3801	32.4300	+0.309%	7,307	+3.865%
2019-02-21	32.4100	32.4200	32.3100	32.3300	-0.476%	8,501	+4.187%
2019-02-20	32.3100	32.5482	32.3100	32.4846	+0.665%	10,800	+3.691%
2019-02-19	32.0400	32.2899	32.0194	32.2700	+0.311%	72,276	+4.380%
2019-02-15	32.0100	32.1700	31.9900	32.1700	+1.707%	15,683	+4.705%
2019-02-14	31.6000	31.7200	31.5500	31.6300	+0.285%	73,980	+6.492%
2019-02-13	31.6100	31.6995	31.5400	31.5400	-0.218%	9,084	+6.796%
2019-02-12	31.4500	31.6300	31.4500	31.6090	+1.214%	151,798	+6.563%
2019-02-11	31.2800	31.3500	31.2020	31.2300	-0.396%	12,946	+7.856%
2019-02-08	31.2700	31.3595	31.1400	31.3542	-0.022%	81,429	+7.429%
2019-02-07	31.6300	31.6300	31.3200	31.3612	-1.162%	22,731	+7.405%
2019-02-06	31.8300	31.8300	31.6917	31.7300	-0.314%	52,915	+6.157%
2019-02-05	31.7400	31.8836	31.7400	31.8300	+1.016%	89,515	+5.823%
2019-02-04	31.4100	31.5220	31.3300	31.5100	+0.223%	9,933	+6.898%
2019-02-01	31.3400	31.5606	31.3400	31.4400	+0.191%	10,439	+7.136%
2019-01-31	31.2600	31.4172	31.1800	31.3800	+0.320%	21,032	+7.341%
2019-01-30	31.1200	31.3457	31.0270	31.2800	+0.968%	20,767	+7.684%
2019-01-29	31.0400	31.1249	30.9500	30.9800	+0.597%	280,294	+8.727%
2019-01-28	30.7100	30.8400	30.6605	30.7962	-0.319%	265,208	+9.376%
2019-01-25	30.8400	30.9800	30.8400	30.8946	+0.897%	63,533	+9.027%
2019-01-24	30.6400	30.6800	30.5150	30.6200	-0.423%	47,026	+10.005%
2019-01-23	30.8100	30.8164	30.6400	30.7500	+0.622%	13,400	+9.540%
2019-01-22	30.6600	30.7000	30.5600	30.5600	-1.419%	14,264	+10.221%
2019-01-18	30.9800	31.0430	30.8800	31.0000	+1.241%	21,780	+8.656%
2019-01-17	30.4431	30.6200	30.4400	30.6200	+0.426%	11,792	+10.005%
2019-01-16	30.4900	30.5800	30.4900	30.4900	-0.327%	16,821	+10.474%
2019-01-15	30.5100	30.6400	30.4300	30.5900	+0.197%	31,284	+10.113%
2019-01-14	30.4700	30.5972	30.4500	30.5300	-0.683%	23,690	+10.329%
2019-01-11	30.7000	30.7800	30.6700	30.7400	-0.421%	19,044	+9.575%
2019-01-10	30.6700	30.9300	30.6700	30.8700	+0.325%	137,082	+9.114%
2019-01-09	30.7600	30.8500	30.6800	30.7700	+0.621%	9,841	+9.469%
2019-01-08	30.5700	30.6200	30.4938	30.5800	+0.824%	18,328	+10.149%
2019-01-07	30.2700	30.4750	30.1600	30.3300	-0.427%	19,103	+11.057%
2019-01-04	30.0500	30.5100	30.0500	30.4600	+2.697%	30,685	+10.583%
2019-01-03	29.7000	29.7500	29.5700	29.6600	-0.369%	102,200	+13.565%
2019-01-02	29.4900	29.7738	29.4800	29.7700	-0.401%	19,576	+13.146%
2018-12-31	30.1300	30.1300	29.8100	29.8900	0.000%	103,760	+12.692%
2018-12-28	29.9200	29.9900	29.7749	29.8900	+1.356%	110,709	+12.692%
2018-12-27	29.0600	29.4900	28.8550	29.4900	-0.177%	813,957	+14.220%
2018-12-26	28.9000	29.5939	28.7300	29.5424	+2.046%	51,457	+14.017%
2018-12-24	29.2000	29.5200	28.9300	28.9500	-1.765%	136,648	+16.351%
2018-12-21	29.6900	29.9000	29.3900	29.4700	-1.008%	72,744	+14.298%
2018-12-20	30.0000	30.0500	29.7400	29.7700	-0.335%	76,885	+13.146%
2018-12-19	30.2500	30.4800	29.6900	29.8700	-0.533%	40,311	+12.767%
2018-12-18	30.2200	30.3100	29.9700	30.0300	-0.299%	51,164	+12.166%
2018-12-17	30.3800	30.3800	30.0100	30.1200	-0.627%	39,235	+11.831%
2018-12-14	30.4400	30.5465	30.3100	30.3100	-1.655%	156,848	+11.130%
2018-12-13	30.9000	31.0000	30.7600	30.8200	-0.162%	32,391	+9.291%
2018-12-12	30.8200	31.0500	30.7800	30.8700	+1.814%	50,709	+9.114%
2018-12-11	30.6000	30.6000	30.1700	30.3200	+0.198%	52,443	+11.093%
2018-12-10	30.4200	30.4400	29.9800	30.2600	-0.526%	33,284	+11.314%
2018-12-07	30.7200	30.8732	30.3800	30.4200	-0.944%	55,833	+10.728%
2018-12-06	30.5200	30.7200	30.1700	30.7100	-1.634%	157,271	+9.683%
2018-12-04	31.8500	31.8700	31.2050	31.2200	-2.101%	32,080	+7.891%
2018-12-03	31.9100	31.9100	31.7600	31.8900	+0.886%	32,716	+5.624%
2018-11-30	31.5400	31.6100	31.4900	31.6100	-0.189%	32,289	+6.560%
2018-11-29	31.6400	31.7700	31.6150	31.6700	-0.534%	32,217	+6.358%
2018-11-28	31.4100	31.8400	31.3100	31.8400	+1.466%	14,399	+5.790%
2018-11-27	31.2800	31.3800	31.1600	31.3800	-0.444%	12,840	+7.341%
2018-11-26	31.4300	31.5550	31.4141	31.5200	+1.416%	20,988	+6.864%
2018-11-23	30.9700	31.0800	30.9700	31.0800	-0.830%	2,238	+8.377%
2018-11-21	31.2700	31.4500	31.2700	31.3400	+1.260%	21,719	+7.478%
2018-11-20	31.0800	31.1701	30.9100	30.9500	-1.465%	38,326	+8.832%
2018-11-19	31.6300	31.6300	31.3172	31.4100	-0.664%	21,103	+7.238%
2018-11-16	31.3600	31.6302	31.3600	31.6200	+0.032%	111,662	+6.526%
2018-11-15	31.2800	31.6500	31.1700	31.6100	+0.254%	24,881	+6.560%
2018-11-14	31.7500	31.7500	31.3653	31.5300	0.000%	26,593	+6.830%
2018-11-13	31.4800	31.7300	31.4301	31.5300	+0.767%	28,107	+6.830%
2018-11-12	31.6000	31.6000	31.2890	31.2900	-2.035%	19,578	+7.649%
2018-11-09	31.9200	31.9823	31.8350	31.9400	-0.405%	37,308	+5.459%
2018-11-08	32.3000	32.3900	32.0224	32.0700	-1.171%	35,971	+5.031%
2018-11-07	32.3300	32.4500	32.2646	32.4500	+1.565%	18,440	+3.801%
2018-11-06	31.8400	32.0100	31.7800	31.9500	-0.125%	177,521	+5.426%
2018-11-05	31.9700	32.0338	31.8739	31.9900	+0.692%	21,527	+5.294%
2018-11-02	32.0500	32.0800	31.6300	31.7700	-0.626%	12,899	+6.023%
2018-11-01	31.8000	31.9700	31.7500	31.9700	+1.460%	21,287	+5.360%
2018-10-31	31.5500	31.7000	31.5100	31.5100	+0.800%	22,156	+6.898%
2018-10-30	31.0400	31.2600	31.0086	31.2600	+0.709%	17,845	+7.753%
2018-10-29	31.4000	31.4500	30.8100	31.0400	+0.226%	40,437	+8.516%
2018-10-26	30.7900	31.1900	30.5636	30.9700	-0.578%	199,868	+8.762%
2018-10-25	31.0200	31.3199	30.8900	31.1500	+1.104%	25,702	+8.133%
2018-10-24	31.5300	31.5300	30.8100	30.8100	-2.777%	63,882	+9.327%
2018-10-23	31.4800	31.7150	31.3029	31.6900	-0.471%	16,741	+6.291%
2018-10-22	31.9800	32.0000	31.7600	31.8400	-0.544%	13,937	+5.790%
2018-10-19	31.8600	32.0800	31.8600	32.0143	+1.343%	29,804	+5.214%
2018-10-18	31.9700	32.0000	31.4700	31.5900	-1.619%	30,929	+6.627%
2018-10-17	32.2100	32.2245	32.0400	32.1100	-0.650%	40,903	+4.900%
2018-10-16	32.1900	32.3300	32.1524	32.3200	+1.380%	17,085	+4.219%
2018-10-15	31.8400	32.0050	31.8400	31.8800	+0.031%	181,460	+5.657%
2018-10-12	32.0500	32.0500	31.5600	31.8700	+0.346%	58,189	+5.690%
2018-10-11	32.2300	32.2600	31.6303	31.7600	-1.763%	67,488	+6.056%
2018-10-10	32.7800	32.7800	32.2821	32.3300	-1.222%	20,519	+4.187%
2018-10-09	32.4700	32.8000	32.4300	32.7300	0.000%	15,285	+2.913%
2018-10-08	32.5500	32.7500	32.5125	32.7300	-0.728%	16,111	+2.913%
2018-10-05	33.1300	33.1300	32.8700	32.9700	-0.842%	10,727	+2.164%
2018-10-04	33.4300	33.4500	33.1001	33.2500	-0.924%	50,524	+1.304%
2018-10-03	33.6700	33.7281	33.5600	33.5600	+0.419%	15,559	+0.368%
2018-10-02	33.3300	33.4600	33.3107	33.4200	-0.417%	92,097	+0.788%
2018-10-01	33.7400	33.7400	33.5500	33.5600	-0.119%	5,941	+0.368%
2018-09-28	33.6300	33.7550	33.5600	33.6000	-1.351%	10,543	+0.249%
2018-09-27	34.1000	34.1855	34.0201	34.0600	-0.176%	9,808	-1.105%
2018-09-26	34.0000	34.3300	34.0000	34.1200	+0.065%	15,722	-1.279%
2018-09-25	34.1000	34.1599	34.0650	34.0980	+0.762%	45,631	-1.216%
2018-09-24	34.0500	34.0500	33.8400	33.8400	-1.053%	10,261	-0.462%
2018-09-21	34.1700	34.2115	34.1120	34.2000	+0.234%	23,029	-1.510%
2018-09-20	34.0200	34.1450	33.9441	34.1200	+1.760%	19,129	-1.279%
2018-09-19	33.4100	33.5400	33.4100	33.5300	+0.299%	46,753	+0.458%
2018-09-18	33.3944	33.4500	33.3600	33.4300	+0.421%	11,301	+0.758%
2018-09-17	33.3400	33.4200	33.2600	33.2900	+0.090%	67,832	+1.182%
2018-09-14	33.3700	33.3700	33.1791	33.2600	-0.389%	14,917	+1.273%
2018-09-13	33.3635	33.3900	33.2700	33.3900	+0.968%	8,032	+0.879%
2018-09-12	32.9300	33.1920	32.9300	33.0700	+0.670%	86,283	+1.855%
2018-09-11	32.6600	32.8700	32.6600	32.8500	-0.122%	11,941	+2.537%
2018-09-10	32.9200	32.9490	32.8500	32.8900	+0.766%	39,412	+2.413%
2018-09-07	32.5400	32.6700	32.5101	32.6400	-0.518%	49,981	+3.197%
2018-09-06	32.9500	33.0132	32.7176	32.8100	-0.756%	27,616	+2.662%
2018-09-05	33.1400	33.1400	32.9299	33.0600	-0.571%	10,467	+1.886%
2018-09-04	33.1000	33.2500	33.0300	33.2500	-0.835%	119,370	+1.304%
2018-08-31	33.6400	33.7100	33.3834	33.5300	-1.121%	12,871	+0.458%
2018-08-30	33.9600	34.0000	33.8780	33.9100	-1.041%	32,569	-0.668%
2018-08-29	34.0400	34.2667	34.0400	34.2667	+0.519%	21,424	-1.702%
2018-08-28	34.2400	34.2400	34.0897	34.0897	-0.293%	10,375	-1.192%
2018-08-27	34.0200	34.2692	34.0200	34.1900	+1.094%	23,637	-1.481%
2018-08-24	33.7800	33.8600	33.7800	33.8200	+0.715%	9,629	-0.404%
2018-08-23	33.7000	33.7450	33.5600	33.5800	-0.680%	12,372	+0.308%
2018-08-22	33.8800	33.8800	33.7900	33.8100	+0.222%	13,679	-0.374%
2018-08-21	33.7600	33.8100	33.6700	33.7350	+1.003%	7,396	-0.153%
2018-08-20	33.3500	33.4500	33.3500	33.4000	+0.535%	10,701	+0.849%
2018-08-17	32.9400	33.2495	32.9400	33.2224	+0.735%	3,574	+1.388%
2018-08-16	32.9400	33.1000	32.9400	32.9800	+0.549%	42,055	+2.133%
2018-08-15	32.8300	32.8400	32.6000	32.8000	-1.531%	22,155	+2.694%
2018-08-14	33.3900	33.3900	33.2700	33.3100	+0.060%	12,376	+1.121%
2018-08-13	33.3900	33.4446	33.2639	33.2900	-0.657%	32,780	+1.182%
2018-08-10	33.5600	33.6150	33.4000	33.5100	-2.218%	21,671	+0.518%
2018-08-09	34.4500	34.4500	34.2620	34.2700	-0.407%	59,770	-1.711%
2018-08-08	34.4500	34.4800	34.3300	34.4100	-0.319%	14,080	-2.111%
2018-08-07	34.6200	34.6200	34.5101	34.5200	+0.995%	20,300	-2.423%
2018-08-06	34.1200	34.2500	34.0750	34.1800	-0.582%	15,078	-1.453%
2018-08-03	34.1600	34.3800	34.1600	34.3800	+0.204%	99,507	-2.026%
2018-08-02	34.2000	34.3168	34.1200	34.3100	-1.025%	15,118	-1.826%
2018-08-01	34.7600	34.7648	34.6327	34.6653	-0.786%	19,535	-2.832%
2018-07-31	35.0400	35.0521	34.9200	34.9400	+0.489%	7,928	-3.596%
2018-07-30	34.8300	34.8900	34.7468	34.7700	+0.231%	10,763	-3.125%
2018-07-27	34.7700	34.7899	34.6100	34.6900	+0.260%	12,610	-2.901%
2018-07-26	34.5600	34.6600	34.5335	34.6000	-0.231%	10,993	-2.649%
2018-07-25	34.4000	34.7471	34.2600	34.6800	+0.554%	13,535	-2.873%
2018-07-24	34.4800	34.5400	34.4024	34.4890	+0.757%	13,933	-2.336%
2018-07-23	34.2400	34.2510	34.1800	34.2300	-0.117%	12,276	-1.597%
2018-07-20	34.0900	34.2700	34.0900	34.2700	+0.705%	26,288	-1.711%
2018-07-19	33.9300	34.0756	33.9300	34.0300	-0.176%	8,655	-1.018%
2018-07-18	34.0600	34.1453	34.0200	34.0900	+0.353%	9,994	-1.192%
2018-07-17	33.8000	34.0300	33.8000	33.9700	-0.176%	53,635	-0.843%
2018-07-16	34.0200	34.0716	33.9895	34.0300	-0.270%	9,231	-1.018%
2018-07-13	34.0100	34.1221	33.9510	34.1221	+0.285%	6,136	-1.285%
2018-07-12	33.9100	34.0252	33.9100	34.0252	+1.025%	11,868	-1.004%
2018-07-11	33.9600	33.9700	33.6200	33.6800	-1.979%	10,348	+0.010%
2018-07-10	34.2900	34.3600	34.2800	34.3600	+0.178%	24,703	-1.969%
2018-07-09	34.2800	34.3192	34.2099	34.2990	+0.499%	5,416	-1.795%
2018-07-06	33.9500	34.1599	33.9500	34.1286	+0.645%	6,530	-1.304%
2018-07-05	33.9000	33.9317	33.8200	33.9100	+1.436%	11,088	-0.668%
2018-07-03	33.6200	33.6200	33.4300	33.4300	+0.723%	7,006	+0.758%
2018-07-02	33.0800	33.2091	33.0800	33.1900	-0.718%	17,456	+1.487%
2018-06-29	33.5400	33.6500	33.4300	33.4300	+0.966%	15,191	+0.758%
2018-06-28	32.9500	33.1300	32.9000	33.1100	+0.638%	12,776	+1.732%
2018-06-27	33.2900	33.4100	32.9000	32.9000	-1.023%	22,867	+2.381%
2018-06-26	33.2800	33.2800	33.1010	33.2400	+0.120%	28,991	+1.334%
2018-06-25	33.4600	33.4600	33.1900	33.2000	-1.775%	100,974	+1.456%
2018-06-22	33.7400	33.9150	33.6794	33.8000	+1.715%	342,813	-0.345%
2018-06-21	33.4200	33.4629	33.1900	33.2300	-0.747%	16,049	+1.365%
2018-06-20	33.6100	33.6500	33.4500	33.4800	+0.090%	21,558	+0.608%
2018-06-19	33.2100	33.4500	33.1800	33.4500	-0.624%	17,698	+0.698%
2018-06-18	33.5300	33.6600	33.5210	33.6600	-2.689%	12,153	+0.070%
2018-06-15	34.6500	34.6500	34.4710	34.5900	-0.743%	12,668	-2.621%
2018-06-14	34.8400	34.9744	34.8200	34.8491	+0.055%	19,252	-3.345%
2018-06-13	34.8900	34.9262	34.7700	34.8300	+0.173%	12,912	-3.292%
2018-06-12	34.9200	34.9400	34.7101	34.7700	-0.600%	16,041	-3.125%
2018-06-11	34.7900	35.0690	34.7900	34.9800	+0.861%	22,026	-3.706%
2018-06-08	34.6200	34.7200	34.5000	34.6815	+0.178%	8,870	-2.878%
2018-06-07	34.8250	34.8400	34.6000	34.6200	-0.717%	9,232	-2.705%
2018-06-06	34.5800	34.8700	34.5000	34.8700	+0.926%	75,373	-3.403%
2018-06-05	34.6700	34.7000	34.4900	34.5500	-0.432%	16,279	-2.508%
2018-06-04	34.8200	34.8700	34.6410	34.7000	+0.289%	41,566	-2.929%
2018-06-01	34.6300	34.6600	34.5100	34.6000	+0.904%	7,792	-2.649%
2018-05-31	34.3700	34.3700	34.0400	34.2900	-0.580%	20,643	-1.769%
2018-05-30	34.2700	34.5603	34.2051	34.4900	+1.740%	19,707	-2.338%
2018-05-29	34.0900	34.2400	33.7900	33.9000	-2.614%	43,863	-0.639%
2018-05-25	34.8100	34.8788	34.7300	34.8100	-0.869%	12,596	-3.236%
2018-05-24	35.2200	35.2200	35.0000	35.1150	-0.439%	17,821	-4.077%
2018-05-23	35.3000	35.3000	35.1100	35.2700	-1.398%	26,244	-4.498%
2018-05-22	35.8700	35.9500	35.7600	35.7700	-0.002%	11,298	-5.833%
2018-05-21	35.8100	35.8100	35.7189	35.7708	+0.395%	8,257	-5.835%
2018-05-18	35.6300	35.6800	35.5756	35.6300	-0.168%	25,057	-5.463%
2018-05-17	35.6600	35.8500	35.5761	35.6900	+0.197%	69,377	-5.622%
2018-05-16	35.5700	35.6700	35.4700	35.6200	+0.084%	225,911	-5.437%
2018-05-15	35.5000	35.6661	35.4200	35.5900	-0.475%	32,257	-5.357%
2018-05-14	35.9100	35.9450	35.7600	35.7600	+0.112%	18,444	-5.807%
2018-05-11	35.7700	35.8300	35.7036	35.7200	-0.056%	8,873	-5.701%
2018-05-10	35.6100	35.7400	35.5400	35.7400	+0.468%	13,044	-5.754%
2018-05-09	35.3600	35.6223	35.3600	35.5734	+1.003%	10,608	-5.313%
2018-05-08	35.1900	35.2390	35.0989	35.2200	-0.368%	17,517	-4.363%
2018-05-07	35.3100	35.4600	35.2910	35.3500	+0.142%	10,511	-4.714%
2018-05-04	34.9800	35.3472	34.9800	35.3000	+0.341%	29,593	-4.579%
2018-05-03	35.2200	35.2200	35.0000	35.1800	+0.057%	140,388	-4.254%
2018-05-02	35.3700	35.3700	35.1206	35.1600	+0.057%	12,250	-4.199%
2018-05-01	35.2500	35.2500	35.0300	35.1400	-0.622%	12,651	-4.145%
2018-04-30	35.3500	35.4638	35.3500	35.3600	-0.450%	11,249	-4.741%
2018-04-27	35.3900	35.5200	35.2450	35.5200	+0.396%	4,627	-5.170%
2018-04-26	35.3900	35.4384	35.2900	35.3800	+0.301%	28,641	-4.795%
2018-04-25	35.1200	35.2970	35.0100	35.2740	-0.133%	13,044	-4.509%
2018-04-24	35.5800	35.5900	35.2459	35.3210	-0.504%	10,286	-4.636%
2018-04-23	35.4800	35.5000	35.4000	35.5000	+0.084%	10,026	-5.117%
2018-04-20	35.5000	35.5102	35.3907	35.4703	-0.280%	13,018	-5.037%
2018-04-19	35.7500	35.7500	35.5150	35.5700	-0.661%	15,734	-5.304%
2018-04-18	35.8400	35.8468	35.7876	35.8067	+0.130%	13,185	-5.930%
2018-04-17	35.6900	35.7876	35.6531	35.7602	+0.620%	13,126	-5.807%
2018-04-16	35.6300	35.6595	35.5300	35.5400	-0.140%	14,119	-5.224%
2018-04-13	35.6500	35.6500	35.4600	35.5900	+0.169%	17,517	-5.357%
2018-04-12	35.4500	35.5803	35.4500	35.5300	+0.452%	10,326	-5.197%
2018-04-11	35.5000	35.6300	35.3700	35.3700	-0.674%	19,261	-4.768%
2018-04-10	35.5000	35.6600	35.4900	35.6100	+1.280%	18,613	-5.410%
2018-04-09	35.1300	35.3300	35.0700	35.1600	+1.064%	20,270	-4.199%
2018-04-06	34.9900	35.1400	34.7100	34.7900	-0.543%	35,980	-3.181%
2018-04-05	34.8700	35.0600	34.8410	34.9800	+1.069%	8,603	-3.706%
2018-04-04	34.1000	34.6100	34.1000	34.6100	+0.610%	15,760	-2.677%

.dark-mode .YpXM7x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YpXM7x{ color: #333333; background-color: white; border: 2px solid #333333; }FEUSPDR STOXX EURO 50 ETFstock NYSE

FEU
SPDR STOXX EURO 50 ETF
stock NYSE