Fresco DJ STOXX 50 Historical Stock Prices

(ETF)
FEU 
$37.8501
*  
0.1999
0.53%
Get FEU Alerts
*Delayed - data as of Sep. 17, 2014  -  Find a broker to begin trading FEU now


Community Rating:
View:    FEU After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  38.06  38.12  37.78  37.8501 48,012
09/16/2014 37.74 38.13 37.695 38.05 149,864
09/15/2014 37.8 37.97 37.8 37.86 30,430
09/12/2014 37.89 37.976 37.77 37.86 149,651
09/11/2014 37.82 37.963 37.73 37.909 157,475
09/10/2014 37.92 38.0899 37.816 38.07 611,372
09/09/2014 37.95 37.969 37.8 37.934 34,095
09/08/2014 38.12 38.12 37.84 37.894 62,535
09/05/2014 38.32 38.413 38.21 38.377 126,281
09/04/2014 38.6 38.713 38.25 38.31 154,396
09/03/2014 38.75 38.75 38.55 38.64 43,265
09/02/2014 38.28 38.29 38.1148 38.23 37,757
08/29/2014 38.2 38.33 38.06 38.21 49,817
08/28/2014 38.15 38.24 38.067 38.18 48,971
08/27/2014 38.45 38.4999 38.36 38.46 31,119
08/26/2014 38.33 38.5007 38.3001 38.35 44,857
08/25/2014 38.13 38.37 38.1 38.2399 94,179
08/22/2014 37.92 37.97 37.7 37.82 62,540
08/21/2014 37.98 38.11 37.91 38.057 42,212
08/20/2014 37.72 37.889 37.72 37.78 74,287
08/19/2014 37.92 37.97 37.837 37.96 46,076
08/18/2014 37.79 37.95 37.79 37.95 40,687
08/15/2014 38.03 38.06 37.3063 37.59 105,394
08/14/2014 37.75 37.75 37.64 37.71 39,806
08/13/2014 37.45 37.5399 37.34 37.51 86,021
08/12/2014 37.25 37.39 37.19 37.39 171,836
08/11/2014 37.37 37.4799 37.32 37.356 60,334
08/08/2014 37.02 37.35 36.95 37.3 81,830
08/07/2014 37.52 37.57 36.94 37.0401 89,672
08/06/2014 37.16 37.499 37.071 37.43 315,872
08/05/2014 37.73 37.73 37.2725 37.4 94,121
08/04/2014 37.79 37.83 37.527 37.8 36,526
08/01/2014 37.75 37.85 37.5 37.55 30,034
07/31/2014 38.23 38.24 37.82 37.859 72,947
07/30/2014 38.7 38.724 38.38 38.57 43,304
07/29/2014 38.87 38.945 38.69 38.7 28,962
07/28/2014 38.84 38.85 38.53 38.81 57,475
07/25/2014 38.99 38.99 38.69 38.83 41,222
07/24/2014 39.17 39.1891 39.03 39.14 33,847
07/23/2014 39.08 39.08 38.96 38.99 40,453
07/22/2014 38.96 39.0022 38.91 38.93 32,280
07/21/2014 38.64 38.725 38.55 38.7 73,801
07/18/2014 38.66 38.9199 38.638 38.86 18,699
07/17/2014 38.91 39.11 38.58 38.6 83,714
07/16/2014 39.26 39.26 39.1204 39.19 237,666
07/15/2014 39.12 39.1496 38.768 38.89 177,599
07/14/2014 39.2 39.21 39.03 39.07 41,361
07/11/2014 38.66 38.81 38.56 38.77 63,936
07/10/2014 38.62 38.859 38.5403 38.8161 468,212
07/09/2014 39.11 39.33 39.03 39.31 27,118
07/08/2014 39.37 39.37 39 39.14 30,174
07/07/2014 39.59 39.67 39.5005 39.58 25,601
07/03/2014 39.86 40.0135 39.86 39.99 29,162
07/02/2014 39.67 39.75 39.6321 39.74 29,436
07/01/2014 39.64 39.83 39.58 39.67 113,476
06/30/2014 39.28 39.39 39.22 39.37 25,901
06/27/2014 39.21 39.28 39.1 39.268 45,592
06/26/2014 39.25 39.27 38.87 39.27 82,912
06/25/2014 39.33 39.47 39.241 39.47 25,993
06/24/2014 39.7 39.739 39.48 39.57 31,262
06/23/2014 39.78 39.82 39.646 39.82 19,063
06/20/2014 39.88 39.93 39.754 39.86 33,298
06/19/2014 40.74 40.74 40.451 40.5 71,267
06/18/2014 40.14 40.41 40.06 40.39 102,333
06/17/2014 39.85 40.09 39.84 40.08 78,163
06/16/2014 40.01 40.14 39.93 40.056 85,774
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?