SPDR Portfolio Europe ETF (SPEU)
NYSEARCA: SPEU · Real-Time Price · USD
49.26
+0.51 (1.05%)
At close: Sep 26, 2025, 3:59 PM
50.15
+0.89 (1.81%)
After-hours: Sep 26, 2025, 7:56 PM EDT
SPEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 49.06 | 49.27 | 49.04 | 49.26 | 49.26 | 1.05% | 27,834 |
| 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 |
| Sep 3, 2025 | 48.39 | 48.59 | 48.36 | 48.48 | 48.31 | 0.29% | 118,619 |
| Sep 2, 2025 | 48.19 | 48.46 | 48.11 | 48.34 | 48.17 | -1.41% | 77,203 |
| Aug 29, 2025 | 49.06 | 49.10 | 48.98 | 49.03 | 48.86 | -0.46% | 41,180 |
| Aug 28, 2025 | 49.26 | 49.32 | 49.15 | 49.26 | 49.08 | 0.25% | 51,274 |
| Aug 27, 2025 | 48.95 | 49.16 | 48.81 | 49.13 | 48.96 | -0.32% | 64,800 |
| Aug 26, 2025 | 49.21 | 49.31 | 49.15 | 49.29 | 49.12 | -0.10% | 61,826 |
| Aug 25, 2025 | 49.92 | 49.96 | 49.34 | 49.34 | 49.17 | -1.54% | 46,162 |
| Aug 22, 2025 | 49.58 | 50.18 | 49.53 | 50.11 | 49.93 | 1.64% | 68,160 |
| Aug 21, 2025 | 49.35 | 49.43 | 49.29 | 49.30 | 49.13 | -0.66% | 94,055 |
| Aug 20, 2025 | 49.57 | 49.66 | 49.50 | 49.63 | 49.46 | 0.51% | 58,189 |
| Aug 19, 2025 | 49.50 | 49.56 | 49.30 | 49.38 | 49.21 | 0.16% | 489,596 |
| Aug 18, 2025 | 49.18 | 49.30 | 49.04 | 49.30 | 49.13 | -0.10% | 128,338 |
| Aug 15, 2025 | 49.30 | 49.37 | 49.27 | 49.35 | 49.18 | 0.22% | 48,132 |
| Aug 14, 2025 | 48.92 | 49.24 | 48.92 | 49.24 | 49.07 | 0.26% | 48,142 |
| Aug 13, 2025 | 48.93 | 49.11 | 48.92 | 49.11 | 48.94 | 0.70% | 55,427 |
| Aug 12, 2025 | 48.39 | 48.77 | 48.37 | 48.77 | 48.60 | 1.00% | 68,289 |
| Aug 11, 2025 | 48.34 | 48.35 | 48.16 | 48.29 | 48.12 | -0.57% | 50,018 |
| Aug 8, 2025 | 48.47 | 48.62 | 48.39 | 48.56 | 48.39 | 0.27% | 45,768 |
| Aug 7, 2025 | 48.44 | 48.50 | 48.21 | 48.43 | 48.26 | 1.13% | 67,681 |
| Aug 6, 2025 | 47.84 | 47.97 | 47.76 | 47.89 | 47.72 | 0.50% | 62,893 |
| Aug 5, 2025 | 47.71 | 47.76 | 47.54 | 47.65 | 47.48 | 0.11% | 158,250 |
| Aug 4, 2025 | 47.51 | 47.60 | 47.44 | 47.60 | 47.43 | 1.13% | 59,924 |
| Aug 1, 2025 | 47.01 | 47.14 | 46.76 | 47.07 | 46.91 | -0.47% | 138,007 |
| Jul 31, 2025 | 47.51 | 47.63 | 47.26 | 47.29 | 47.12 | -1.07% | 102,153 |
| Jul 30, 2025 | 48.00 | 48.13 | 47.63 | 47.80 | 47.63 | -1.08% | 103,299 |
| Jul 29, 2025 | 48.30 | 48.42 | 48.20 | 48.32 | 48.15 | -0.25% | 89,142 |
| Jul 28, 2025 | 48.85 | 48.85 | 48.33 | 48.44 | 48.27 | -1.66% | 121,206 |
| Jul 25, 2025 | 48.88 | 49.27 | 48.86 | 49.26 | 49.09 | 0.10% | 55,489 |
| Jul 24, 2025 | 49.30 | 49.40 | 49.09 | 49.21 | 49.04 | -1.09% | 59,169 |
| Jul 23, 2025 | 48.99 | 49.75 | 48.94 | 49.75 | 49.58 | 2.24% | 129,535 |
| Jul 22, 2025 | 48.41 | 48.72 | 48.32 | 48.66 | 48.49 | 0.43% | 110,787 |
| Jul 21, 2025 | 48.46 | 48.69 | 48.30 | 48.45 | 48.28 | 0.60% | 65,777 |
| Jul 18, 2025 | 48.53 | 48.58 | 48.15 | 48.16 | 47.99 | -0.27% | 54,018 |