SPDR Portfolio Europe ETF (SPEU)
NYSEARCA: SPEU · Real-Time Price · USD
52.29
+0.11 (0.21%)
At close: Dec 26, 2025, 3:55 PM
52.30
+0.01 (0.02%)
After-hours: Dec 26, 2025, 6:21 PM EST
SPEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 52.27 | 52.32 | 52.18 | 52.30 | 52.30 | 0.23% | 54,325 |
| Dec 24, 2025 | 52.18 | 52.22 | 52.08 | 52.18 | 52.18 | 0.24% | 63,928 |
| Dec 23, 2025 | 51.95 | 52.08 | 51.94 | 52.05 | 52.05 | 0.52% | 62,809 |
| Dec 22, 2025 | 51.66 | 51.80 | 51.62 | 51.78 | 51.78 | -0.71% | 55,963 |
| Dec 19, 2025 | 52.10 | 52.34 | 52.10 | 52.15 | 51.56 | 0.58% | 33,688 |
| Dec 18, 2025 | 51.92 | 52.12 | 51.76 | 51.85 | 51.26 | 0.66% | 50,479 |
| Dec 17, 2025 | 51.74 | 51.84 | 51.49 | 51.51 | 50.93 | -0.50% | 34,516 |
| Dec 16, 2025 | 51.94 | 51.94 | 51.63 | 51.77 | 51.18 | -0.30% | 43,022 |
| Dec 15, 2025 | 51.88 | 52.01 | 51.77 | 51.93 | 51.34 | 0.75% | 51,915 |
| Dec 12, 2025 | 51.84 | 51.93 | 51.38 | 51.54 | 50.96 | -0.67% | 56,121 |
| Dec 11, 2025 | 51.73 | 51.97 | 51.71 | 51.89 | 51.30 | 0.78% | 46,786 |
| Dec 10, 2025 | 50.95 | 51.60 | 50.95 | 51.49 | 50.91 | 1.31% | 40,298 |
| Dec 9, 2025 | 51.01 | 51.04 | 50.83 | 50.83 | 50.25 | -0.36% | 22,493 |
| Dec 8, 2025 | 51.09 | 51.09 | 50.88 | 51.01 | 50.43 | -0.12% | 27,292 |
| Dec 5, 2025 | 51.29 | 51.35 | 51.05 | 51.07 | 50.49 | -0.11% | 81,678 |
| Dec 4, 2025 | 51.23 | 51.29 | 51.05 | 51.13 | 50.55 | 0.01% | 76,602 |
| Dec 3, 2025 | 50.90 | 51.15 | 50.90 | 51.12 | 50.54 | 0.55% | 54,149 |
| Dec 2, 2025 | 50.89 | 50.89 | 50.64 | 50.84 | 50.27 | 0.51% | 29,704 |
| Dec 1, 2025 | 50.69 | 50.80 | 50.57 | 50.58 | 50.01 | -0.47% | 58,620 |
| Nov 28, 2025 | 50.53 | 50.82 | 50.53 | 50.82 | 50.25 | 0.67% | 17,398 |
| Nov 26, 2025 | 50.19 | 50.57 | 50.17 | 50.48 | 49.91 | 0.93% | 63,976 |
| Nov 25, 2025 | 49.59 | 50.04 | 49.51 | 50.02 | 49.45 | 1.72% | 92,395 |
| Nov 24, 2025 | 49.18 | 49.35 | 49.05 | 49.17 | 48.61 | -0.17% | 93,362 |
| Nov 21, 2025 | 48.99 | 49.39 | 48.84 | 49.26 | 48.70 | 1.22% | 43,150 |
| Nov 20, 2025 | 49.57 | 49.66 | 48.59 | 48.66 | 48.11 | -1.24% | 116,365 |
| Nov 19, 2025 | 49.40 | 49.53 | 49.07 | 49.27 | 48.71 | -0.33% | 64,114 |
| Nov 18, 2025 | 49.39 | 49.55 | 49.20 | 49.43 | 48.87 | -1.04% | 39,608 |
| Nov 17, 2025 | 50.20 | 50.37 | 49.81 | 49.95 | 49.39 | -1.19% | 71,986 |
| Nov 14, 2025 | 50.33 | 50.65 | 50.30 | 50.55 | 49.98 | -0.80% | 54,932 |
| Nov 13, 2025 | 51.30 | 51.36 | 50.91 | 50.96 | 50.38 | -0.68% | 40,217 |
| Nov 12, 2025 | 51.12 | 51.34 | 51.12 | 51.31 | 50.73 | 0.65% | 28,473 |
| Nov 11, 2025 | 50.75 | 51.07 | 50.75 | 50.98 | 50.40 | 0.99% | 45,446 |
| Nov 10, 2025 | 50.23 | 50.48 | 50.10 | 50.48 | 49.91 | 1.26% | 59,274 |
| Nov 7, 2025 | 49.40 | 49.85 | 49.35 | 49.85 | 49.29 | 0.42% | 40,027 |
| Nov 6, 2025 | 49.80 | 49.83 | 49.54 | 49.64 | 49.08 | -0.48% | 37,638 |
| Nov 5, 2025 | 49.61 | 49.91 | 49.59 | 49.88 | 49.32 | 0.85% | 44,112 |
| Nov 4, 2025 | 49.44 | 49.68 | 49.40 | 49.46 | 48.90 | -1.02% | 90,159 |
| Nov 3, 2025 | 49.99 | 50.06 | 49.92 | 49.97 | 49.41 | -0.26% | 120,345 |
| Oct 31, 2025 | 50.09 | 50.10 | 49.88 | 50.10 | 49.53 | -0.44% | 34,990 |
| Oct 30, 2025 | 50.24 | 50.48 | 50.23 | 50.32 | 49.75 | -0.45% | 30,440 |
| Oct 29, 2025 | 50.90 | 50.90 | 50.43 | 50.55 | 49.98 | -0.53% | 39,970 |
| Oct 28, 2025 | 50.84 | 50.97 | 50.77 | 50.82 | 50.25 | -0.29% | 47,218 |
| Oct 27, 2025 | 50.88 | 50.99 | 50.87 | 50.97 | 50.39 | 0.37% | 84,553 |
| Oct 24, 2025 | 50.80 | 50.84 | 50.70 | 50.78 | 50.21 | 0.18% | 37,406 |
| Oct 23, 2025 | 50.57 | 50.73 | 50.54 | 50.69 | 50.12 | 0.66% | 36,079 |
| Oct 22, 2025 | 50.43 | 50.51 | 50.18 | 50.36 | 49.79 | 0.03% | 65,730 |
| Oct 21, 2025 | 50.47 | 50.56 | 50.31 | 50.35 | 49.78 | -0.52% | 77,748 |
| Oct 20, 2025 | 50.44 | 50.63 | 50.43 | 50.61 | 50.04 | 0.42% | 41,184 |
| Oct 17, 2025 | 50.16 | 50.42 | 50.12 | 50.40 | 49.83 | - | 25,947 |
| Oct 16, 2025 | 50.33 | 50.62 | 50.24 | 50.40 | 49.83 | 0.73% | 101,166 |