Stoxx Europe 50 SPDR (NY: SPEU )

Date	Open	High	Low	Close	Volume	Change (%)
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.