Stoxx Europe 50 SPDR (NY: SPEU )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	23.82	24.29	23.82	24.05	88,470	+0.04(+0.19%)
Mar 30, 2020	23.61	24.01	23.61	24.01	12,878	+0.27(+1.13%)
Mar 27, 2020	23.51	23.96	23.24	23.74	35,508	-0.74(-3.03%)
Mar 26, 2020	23.51	24.48	23.46	24.48	94,860	+1.19(+5.10%)
Mar 25, 2020	22.84	23.71	22.47	23.29	89,597	+0.73(+3.24%)
Mar 24, 2020	22.09	22.65	21.90	22.56	201,253	+1.90(+9.21%)
Mar 23, 2020	20.93	21.24	20.54	20.66	554,536	-0.10(-0.46%)
Mar 20, 2020	21.58	21.92	20.75	20.75	38,077	-0.34(-1.59%)
Mar 19, 2020	20.44	21.38	20.42	21.09	174,341	+0.50(+2.45%)
Mar 18, 2020	20.66	21.15	20.08	20.59	58,904	-1.46(-6.62%)
Mar 17, 2020	21.36	22.22	21.12	22.05	171,482	+0.76(+3.58%)
Mar 16, 2020	20.97	21.98	20.52	21.29	86,492	-2.94(-12.13%)
Mar 13, 2020	24.12	24.22	22.50	24.22	47,907	+1.57(+6.91%)
Mar 12, 2020	23.58	23.58	22.44	22.66	70,164	-3.03(-11.79%)
Mar 11, 2020	26.31	26.39	25.35	25.68	62,673	-1.41(-5.19%)
Mar 10, 2020	27.22	27.22	26.30	27.09	984,655	+0.69(+2.62%)
Mar 09, 2020	26.66	27.26	26.22	26.40	48,236	-2.35(-8.19%)
Mar 06, 2020	28.61	28.89	28.51	28.75	19,434	-0.41(-1.40%)
Mar 05, 2020	29.38	29.47	29.04	29.16	58,192	-0.96(-3.17%)
Mar 04, 2020	29.69	30.12	29.49	30.12	24,621	+1.02(+3.50%)
Mar 03, 2020	29.60	29.85	28.97	29.10	30,401	-0.27(-0.92%)
Mar 02, 2020	28.90	29.37	28.70	29.37	37,553	+0.56(+1.95%)
Feb 28, 2020	28.38	28.81	28.18	28.81	59,545	-0.25(-0.85%)
Feb 27, 2020	29.46	29.83	29.06	29.06	112,485	-0.91(-3.04%)
Feb 26, 2020	30.17	30.44	29.97	29.97	41,885	-0.05(-0.18%)
Feb 25, 2020	30.69	30.69	29.97	30.02	46,690	-0.65(-2.11%)
Feb 24, 2020	30.72	30.90	30.47	30.67	72,002	-1.35(-4.23%)
Feb 21, 2020	32.15	32.15	31.97	32.02	16,609	-0.13(-0.41%)
Feb 20, 2020	32.24	32.31	32.04	32.15	12,556	-0.18(-0.57%)
Feb 19, 2020	32.30	32.35	32.28	32.34	9,368	+0.21(+0.65%)
Feb 18, 2020	32.09	32.22	32.09	32.13	30,623	-0.13(-0.41%)
Feb 14, 2020	32.29	32.33	32.19	32.26	13,784	+0.02(+0.07%)
Feb 13, 2020	32.18	32.32	32.15	32.24	6,452	-0.20(-0.62%)
Feb 12, 2020	32.37	32.45	32.34	32.44	21,227	+0.20(+0.63%)
Feb 11, 2020	32.22	32.30	32.21	32.23	36,008	+0.18(+0.55%)
Feb 10, 2020	31.95	32.06	31.92	32.06	20,990	+0.14(+0.44%)
Feb 07, 2020	32.14	32.14	31.91	31.91	14,462	-0.30(-0.93%)
Feb 06, 2020	32.21	32.26	32.18	32.22	93,973	+0.02(+0.05%)
Feb 05, 2020	32.22	32.22	32.11	32.20	8,658	+0.35(+1.11%)
Feb 04, 2020	31.81	31.90	31.80	31.84	17,723	+0.43(+1.38%)
Feb 03, 2020	31.38	31.49	31.34	31.41	226,266	+0.06(+0.20%)
Jan 31, 2020	31.60	31.60	31.26	31.35	488,343	-0.46(-1.45%)
Jan 30, 2020	31.61	31.81	31.57	31.81	13,740	-0.04(-0.14%)
Jan 29, 2020	31.88	31.97	31.80	31.85	14,620	+0.05(+0.17%)
Jan 28, 2020	31.62	31.81	31.60	31.80	31,672	+0.32(+1.02%)
Jan 27, 2020	31.56	31.59	31.46	31.48	18,959	-0.67(-2.07%)
Jan 24, 2020	32.40	32.41	32.11	32.14	15,818	-0.10(-0.30%)
Jan 23, 2020	32.22	32.26	32.06	32.24	18,571	-0.12(-0.36%)
Jan 22, 2020	32.46	32.46	32.36	32.36	52,264	-0.03(-0.08%)
Jan 21, 2020	32.41	32.47	32.37	32.38	12,417	-0.20(-0.62%)
Jan 17, 2020	32.56	32.60	32.52	32.59	19,660	+0.16(+0.49%)
Jan 16, 2020	32.34	32.43	32.33	32.43	29,786	+0.11(+0.35%)
Jan 15, 2020	32.30	32.36	32.28	32.31	22,265	+0.06(+0.19%)
Jan 14, 2020	32.14	32.32	32.14	32.25	39,813	-0.04(-0.11%)
Jan 13, 2020	32.11	32.40	32.09	32.29	137,970	+0.16(+0.50%)
Jan 10, 2020	32.22	32.27	32.05	32.13	103,160	-0.08(-0.25%)
Jan 09, 2020	32.22	32.22	32.17	32.21	12,185	+0.03(+0.08%)
Jan 08, 2020	32.06	32.24	32.06	32.18	14,669	+0.09(+0.28%)
Jan 07, 2020	32.12	32.14	32.08	32.09	48,958	-0.19(-0.58%)
Jan 06, 2020	32.03	32.28	32.03	32.28	19,458	+0.13(+0.41%)
Jan 03, 2020	32.08	32.32	32.08	32.14	26,100	-0.38(-1.17%)

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.