SPEU Historical Stock Price Data

SPDR Portfolio Europe ETF (SPEU)

NYSEARCA: SPEU · Real-Time Price · USD

44.83

+0.90 (2.05%)

Sep 26, 2024, 3:59 PM EDT - Market closed

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2024	44.64	44.85	44.53	44.83	44.83	2.05%	46,574
Sep 25, 2024	44.40	44.40	43.92	43.93	43.93	-0.61%	78,205
Sep 24, 2024	43.95	44.20	43.93	44.20	44.20	0.95%	52,448
Sep 23, 2024	43.69	43.80	43.67	43.79	43.79	-0.08%	81,641
Sep 20, 2024	44.02	44.02	43.75	43.82	43.64	-1.47%	48,101
Sep 19, 2024	44.38	44.57	44.20	44.48	44.29	1.72%	87,919
Sep 18, 2024	43.86	44.25	43.64	43.72	43.54	-0.18%	194,065
Sep 17, 2024	43.98	44.03	43.70	43.80	43.62	-0.40%	149,753
Sep 16, 2024	43.75	43.99	43.72	43.98	43.79	0.74%	82,332
Sep 13, 2024	43.56	43.78	43.56	43.65	43.47	0.55%	109,066
Sep 12, 2024	43.06	43.41	42.95	43.41	43.23	0.66%	77,388
Sep 11, 2024	42.96	43.14	42.52	43.13	42.95	0.52%	108,907
Sep 10, 2024	42.93	42.93	42.57	42.90	42.72	-0.43%	69,372
Sep 9, 2024	42.98	43.22	42.98	43.09	42.91	0.57%	189,671
Sep 6, 2024	43.42	43.55	42.75	42.84	42.66	-1.34%	139,613
Sep 5, 2024	43.51	43.55	43.30	43.42	43.24	-0.16%	94,455
Sep 4, 2024	43.36	43.67	43.36	43.49	43.31	-0.20%	238,001
Sep 3, 2024	44.09	44.10	43.51	43.58	43.40	-1.88%	237,397
Aug 30, 2024	44.42	44.48	44.18	44.41	44.23	0.21%	237,094
Aug 29, 2024	44.35	44.54	44.25	44.32	44.13	0.36%	278,573
Aug 28, 2024	44.18	44.28	43.99	44.16	43.97	-0.43%	182,887
Aug 27, 2024	44.20	44.40	44.20	44.35	44.16	0.33%	144,340
Aug 26, 2024	44.16	44.28	44.16	44.20	44.02	-0.19%	106,186
Aug 23, 2024	43.83	44.29	43.79	44.28	44.10	1.64%	86,841
Aug 22, 2024	43.94	43.96	43.54	43.57	43.39	-0.53%	95,560
Aug 21, 2024	43.63	43.88	43.57	43.80	43.62	0.83%	100,401
Aug 20, 2024	43.44	43.54	43.17	43.44	43.26	-0.21%	166,059
Aug 19, 2024	43.27	43.56	43.27	43.53	43.35	1.09%	45,544
Aug 16, 2024	42.86	43.08	42.85	43.06	42.88	0.51%	60,513
Aug 15, 2024	42.73	42.91	42.69	42.84	42.66	0.92%	51,585
Aug 14, 2024	42.34	42.48	42.34	42.45	42.28	0.57%	118,323
Aug 13, 2024	41.77	42.21	41.77	42.21	42.04	1.37%	102,151
Aug 12, 2024	41.67	41.74	41.55	41.64	41.47	-0.25%	58,043
Aug 9, 2024	41.44	41.75	41.44	41.74	41.57	0.64%	67,465
Aug 8, 2024	41.16	41.51	41.05	41.48	41.31	1.46%	40,845
Aug 7, 2024	41.37	41.43	40.88	40.88	40.72	0.13%	109,326
Aug 6, 2024	40.45	41.02	40.45	40.83	40.66	0.49%	82,818
Aug 5, 2024	40.37	40.88	40.30	40.63	40.46	-2.40%	52,048
Aug 2, 2024	41.72	41.72	41.41	41.63	41.46	-0.74%	16,521
Aug 1, 2024	42.51	42.64	41.78	41.94	41.77	-1.98%	46,682
Jul 31, 2024	42.83	43.00	42.63	42.79	42.61	0.92%	37,334
Jul 30, 2024	42.47	42.52	42.28	42.40	42.23	0.28%	23,144
Jul 29, 2024	42.37	42.41	42.17	42.28	42.11	-0.70%	35,116
Jul 26, 2024	42.35	42.65	42.35	42.58	42.40	1.38%	31,459
Jul 25, 2024	41.91	42.32	41.85	42.00	41.83	-0.31%	46,013
Jul 24, 2024	42.46	42.51	42.12	42.13	41.96	-0.89%	23,147
Jul 23, 2024	42.59	42.64	42.51	42.51	42.33	-0.86%	28,906
Jul 22, 2024	42.81	42.91	42.68	42.88	42.70	1.35%	31,491
Jul 19, 2024	42.40	42.45	42.28	42.31	42.14	-0.67%	14,509
Jul 18, 2024	43.11	43.12	42.52	42.60	42.42	-0.78%	45,175
Jul 17, 2024	42.90	43.02	42.86	42.93	42.75	-0.46%	32,614
Jul 16, 2024	42.81	43.13	42.77	43.13	42.95	0.35%	55,143
Jul 15, 2024	43.27	43.27	42.93	42.98	42.80	-1.01%	46,863
Jul 12, 2024	43.27	43.58	43.27	43.42	43.24	1.09%	39,691
Jul 11, 2024	43.05	43.12	42.93	42.95	42.77	0.47%	42,764
Jul 10, 2024	42.44	42.75	42.44	42.75	42.57	1.27%	64,381
Jul 9, 2024	42.33	42.35	42.12	42.21	42.04	-0.86%	67,448
Jul 8, 2024	42.85	42.85	42.56	42.58	42.40	-0.39%	33,513
Jul 5, 2024	42.84	42.84	42.50	42.75	42.57	0.79%	22,211
Jul 3, 2024	42.21	42.42	42.21	42.41	42.24	1.22%	24,142
Jul 2, 2024	41.70	41.92	41.66	41.90	41.73	-0.24%	54,802
Jul 1, 2024	42.11	42.23	41.85	42.00	41.83	0.60%	53,973
Jun 28, 2024	41.67	41.82	41.64	41.75	41.58	-0.11%	41,306
Jun 27, 2024	41.92	41.96	41.74	41.80	41.63	-0.15%	28,762
Jun 26, 2024	41.87	41.91	41.70	41.86	41.69	-0.95%	81,199
Jun 25, 2024	42.15	42.28	42.04	42.26	42.09	-0.19%	97,832
Jun 24, 2024	42.33	42.51	42.28	42.34	42.17	-0.82%	256,011
Jun 21, 2024	42.61	42.75	42.52	42.69	41.76	-0.84%	27,839
Jun 20, 2024	42.92	43.11	42.89	43.05	42.11	0.28%	88,366
Jun 18, 2024	42.76	42.97	42.76	42.93	42.00	0.52%	39,445
Jun 17, 2024	42.43	42.73	42.35	42.71	41.78	0.75%	15,229
Jun 14, 2024	42.30	42.41	42.12	42.39	41.47	-1.53%	39,212
Jun 13, 2024	43.40	43.40	42.94	43.05	42.11	-1.58%	142,029
Jun 12, 2024	43.89	44.00	43.67	43.74	42.79	1.53%	32,257
Jun 11, 2024	42.84	43.17	42.82	43.08	42.15	-1.14%	21,546
Jun 10, 2024	43.27	43.63	43.21	43.58	42.63	-0.29%	23,659
Jun 7, 2024	43.85	43.96	43.71	43.71	42.76	-1.20%	25,101
Jun 6, 2024	44.22	44.28	44.12	44.24	43.28	0.27%	120,818
Jun 5, 2024	44.07	44.12	43.85	44.12	43.16	0.91%	32,635
Jun 4, 2024	43.65	43.77	43.58	43.72	42.77	-0.32%	38,380
Jun 3, 2024	43.80	43.93	43.70	43.86	42.91	0.25%	19,259
May 31, 2024	43.59	43.77	43.47	43.75	42.80	0.86%	30,648
May 30, 2024	43.26	43.44	43.25	43.38	42.44	1.02%	26,968
May 29, 2024	43.06	43.14	42.93	42.94	42.01	-1.54%	34,525
May 28, 2024	43.80	43.80	43.52	43.61	42.66	-0.12%	9,040
May 24, 2024	43.52	43.72	43.51	43.67	42.72	0.77%	6,549
May 23, 2024	43.79	43.79	43.26	43.33	42.39	-0.43%	12,370
May 22, 2024	43.62	43.66	43.39	43.52	42.57	-0.76%	68,639
May 21, 2024	43.71	43.85	43.71	43.85	42.90	0.03%	13,447
May 20, 2024	43.89	43.96	43.84	43.84	42.89	-0.07%	19,473
May 17, 2024	43.65	43.87	43.63	43.87	42.92	0.29%	53,612
May 16, 2024	43.89	43.89	43.73	43.75	42.79	-0.48%	33,282
May 15, 2024	43.72	43.95	43.67	43.95	43.00	1.02%	44,013
May 14, 2024	43.35	43.52	43.31	43.51	42.56	0.87%	18,117
May 13, 2024	43.16	43.25	43.12	43.14	42.20	0.08%	25,409
May 10, 2024	43.14	43.18	43.04	43.10	42.16	0.44%	26,819
May 9, 2024	42.62	42.92	42.62	42.91	41.98	0.85%	26,888
May 8, 2024	42.41	42.57	42.41	42.55	41.63	0.40%	72,127
May 7, 2024	42.40	42.51	42.35	42.38	41.46	0.59%	78,406
May 6, 2024	42.07	42.16	42.01	42.13	41.22	0.82%	47,202