SPDR Portfolio Europe ETF (SPEU)
NYSEARCA: SPEU · Real-Time Price · USD
51.31
+0.33 (0.65%)
At close: Nov 12, 2025, 3:59 PM
49.51
-1.80 (-3.51%)
After-hours: Nov 12, 2025, 6:25 PM EST
SPEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 51.12 | 51.34 | 51.12 | 51.31 | - | 0.65% | 21,440 |
| Nov 11, 2025 | 50.75 | 51.07 | 50.75 | 50.98 | 50.98 | 0.99% | 45,446 |
| Nov 10, 2025 | 50.23 | 50.48 | 50.10 | 50.48 | 50.48 | 1.26% | 59,274 |
| Nov 7, 2025 | 49.40 | 49.85 | 49.35 | 49.85 | 49.85 | 0.42% | 40,027 |
| Nov 6, 2025 | 49.80 | 49.83 | 49.54 | 49.64 | 49.64 | -0.48% | 37,638 |
| Nov 5, 2025 | 49.61 | 49.91 | 49.59 | 49.88 | 49.88 | 0.85% | 44,102 |
| Nov 4, 2025 | 49.44 | 49.68 | 49.40 | 49.46 | 49.46 | -1.02% | 90,159 |
| Nov 3, 2025 | 49.99 | 50.06 | 49.92 | 49.97 | 49.97 | -0.26% | 120,345 |
| Oct 31, 2025 | 50.09 | 50.10 | 49.88 | 50.10 | 50.10 | -0.44% | 34,990 |
| Oct 30, 2025 | 50.24 | 50.48 | 50.23 | 50.32 | 50.32 | -0.45% | 30,440 |
| Oct 29, 2025 | 50.90 | 50.90 | 50.43 | 50.55 | 50.55 | -0.53% | 39,970 |
| Oct 28, 2025 | 50.84 | 50.97 | 50.77 | 50.82 | 50.82 | -0.29% | 47,218 |
| Oct 27, 2025 | 50.88 | 50.99 | 50.87 | 50.97 | 50.97 | 0.37% | 84,553 |
| Oct 24, 2025 | 50.80 | 50.84 | 50.70 | 50.78 | 50.78 | 0.18% | 37,406 |
| Oct 23, 2025 | 50.57 | 50.73 | 50.54 | 50.69 | 50.69 | 0.66% | 36,079 |
| Oct 22, 2025 | 50.43 | 50.51 | 50.18 | 50.36 | 50.36 | 0.03% | 65,730 |
| Oct 21, 2025 | 50.47 | 50.56 | 50.31 | 50.35 | 50.35 | -0.52% | 77,748 |
| Oct 20, 2025 | 50.44 | 50.63 | 50.43 | 50.61 | 50.61 | 0.42% | 41,184 |
| Oct 17, 2025 | 50.16 | 50.42 | 50.12 | 50.40 | 50.40 | - | 25,947 |
| Oct 16, 2025 | 50.33 | 50.62 | 50.24 | 50.40 | 50.40 | 0.73% | 101,166 |
| Oct 15, 2025 | 50.08 | 50.18 | 49.76 | 50.03 | 50.03 | 0.01% | 48,760 |
| Oct 14, 2025 | 49.44 | 50.10 | 48.00 | 50.03 | 50.03 | 0.38% | 122,861 |
| Oct 13, 2025 | 49.55 | 49.90 | 49.54 | 49.84 | 49.84 | 0.85% | 119,709 |
| Oct 10, 2025 | 50.03 | 50.06 | 49.42 | 49.42 | 49.42 | -1.13% | 40,022 |
| Oct 9, 2025 | 50.44 | 50.44 | 49.92 | 49.99 | 49.99 | -1.07% | 61,118 |
| Oct 8, 2025 | 50.52 | 50.60 | 50.40 | 50.53 | 50.53 | 0.49% | 44,695 |
| Oct 7, 2025 | 50.48 | 50.52 | 50.27 | 50.28 | 50.28 | -0.67% | 47,747 |
| Oct 6, 2025 | 50.67 | 50.71 | 50.57 | 50.62 | 50.62 | -0.32% | 49,451 |
| Oct 3, 2025 | 50.67 | 50.84 | 50.65 | 50.78 | 50.78 | 0.57% | 44,852 |
| Oct 2, 2025 | 50.59 | 50.65 | 50.23 | 50.49 | 50.49 | 0.18% | 46,184 |
| Oct 1, 2025 | 50.05 | 50.45 | 50.05 | 50.40 | 50.40 | 1.18% | 72,138 |
| Sep 30, 2025 | 49.47 | 49.84 | 49.44 | 49.81 | 49.81 | 0.79% | 38,491 |
| Sep 29, 2025 | 49.41 | 49.48 | 49.32 | 49.42 | 49.42 | 0.32% | 33,002 |
| Sep 26, 2025 | 49.06 | 49.27 | 49.04 | 49.26 | 49.26 | 1.05% | 28,267 |
| Sep 25, 2025 | 48.78 | 48.87 | 48.56 | 48.75 | 48.75 | -0.95% | 44,312 |
| Sep 24, 2025 | 49.28 | 49.40 | 49.18 | 49.22 | 49.22 | -0.63% | 40,056 |
| Sep 23, 2025 | 49.66 | 49.82 | 49.48 | 49.53 | 49.53 | -0.10% | 71,240 |
| Sep 22, 2025 | 49.42 | 49.61 | 49.30 | 49.58 | 49.58 | -0.08% | 46,343 |
| Sep 19, 2025 | 49.68 | 49.72 | 49.47 | 49.62 | 49.45 | -0.32% | 70,680 |
| Sep 18, 2025 | 49.69 | 49.86 | 49.52 | 49.78 | 49.61 | 0.40% | 66,416 |
| Sep 17, 2025 | 49.67 | 50.00 | 49.41 | 49.58 | 49.41 | -0.38% | 65,355 |
| Sep 16, 2025 | 49.87 | 49.87 | 49.63 | 49.77 | 49.60 | -0.32% | 48,322 |
| Sep 15, 2025 | 49.78 | 49.94 | 49.75 | 49.93 | 49.76 | 0.77% | 80,327 |
| Sep 12, 2025 | 49.50 | 49.59 | 49.44 | 49.55 | 49.38 | -0.18% | 57,979 |
| Sep 11, 2025 | 49.41 | 49.70 | 49.41 | 49.64 | 49.47 | 0.91% | 146,889 |
| Sep 10, 2025 | 49.31 | 49.37 | 49.13 | 49.19 | 49.02 | -0.30% | 37,346 |
| Sep 9, 2025 | 49.32 | 49.41 | 49.25 | 49.34 | 49.17 | -0.16% | 30,534 |
| Sep 8, 2025 | 49.26 | 49.43 | 49.18 | 49.42 | 49.25 | 0.77% | 63,550 |
| Sep 5, 2025 | 49.23 | 49.29 | 48.90 | 49.04 | 48.87 | 0.46% | 105,022 |
| Sep 4, 2025 | 48.66 | 48.82 | 48.62 | 48.82 | 48.64 | 0.69% | 35,762 |