State Street SPDR Portfolio Europe ETF (SPEU)

NYSEARCA: SPEU · Real-Time Price · USD

52.10

+0.39 (0.75%)

At close: Apr 6, 2026, 4:00 PM

52.20

+0.10 (0.19%)

After-hours: Apr 6, 2026, 6:04 PM EDT

SPEU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	51.76	52.21	51.76	52.10	52.10	0.75%	79,131
Apr 2, 2026	50.93	51.82	50.93	51.71	51.71	-0.58%	329,794
Apr 1, 2026	51.90	52.31	51.79	52.01	52.01	1.50%	52,618
Mar 31, 2026	50.59	51.25	50.30	51.24	51.24	3.20%	59,900
Mar 30, 2026	49.91	50.02	49.48	49.65	49.65	0.40%	67,628
Mar 27, 2026	49.70	49.93	49.32	49.45	49.45	-0.94%	51,354
Mar 26, 2026	50.28	50.67	49.92	49.92	49.92	-1.91%	37,637
Mar 25, 2026	50.98	51.09	50.63	50.89	50.89	1.41%	48,756
Mar 24, 2026	49.73	50.37	49.67	50.18	50.18	-0.52%	137,590
Mar 23, 2026	50.27	51.07	50.03	50.44	50.44	1.82%	121,757
Mar 20, 2026	50.79	50.81	49.29	49.54	49.31	-3.06%	97,848
Mar 19, 2026	50.27	51.35	50.23	51.10	50.87	-0.23%	64,189
Mar 18, 2026	51.93	51.97	51.17	51.22	50.98	-1.86%	233,049
Mar 17, 2026	52.43	52.49	52.16	52.19	51.95	0.48%	1,477,408
Mar 16, 2026	51.71	52.06	51.67	51.94	51.70	1.71%	55,674
Mar 13, 2026	51.89	52.11	51.06	51.07	50.83	-1.49%	66,901
Mar 12, 2026	52.05	52.10	51.58	51.84	51.60	-1.37%	86,342
Mar 11, 2026	52.46	52.76	52.25	52.56	52.32	-0.16%	39,286
Mar 10, 2026	53.06	53.45	52.58	52.64	52.40	0.10%	77,097
Mar 9, 2026	51.48	52.83	51.12	52.59	52.35	0.29%	110,165
Mar 6, 2026	51.74	52.57	51.66	52.44	52.20	-0.69%	61,437
Mar 5, 2026	53.16	53.38	52.37	52.80	52.56	-1.96%	86,109
Mar 4, 2026	53.70	53.87	53.47	53.86	53.61	1.13%	53,005
Mar 3, 2026	52.61	53.43	52.20	53.26	53.01	-3.06%	146,255
Mar 2, 2026	54.81	55.16	54.61	54.94	54.69	-2.13%	143,779
Feb 27, 2026	56.19	56.46	56.09	56.14	55.88	-0.29%	32,447
Feb 26, 2026	56.34	56.36	55.94	56.30	56.04	-0.10%	53,839
Feb 25, 2026	56.13	56.38	56.08	56.36	56.10	0.81%	49,293
Feb 24, 2026	55.72	56.01	55.69	55.90	55.64	0.29%	49,699
Feb 23, 2026	55.96	56.02	55.67	55.74	55.48	-0.54%	56,160
Feb 20, 2026	55.56	56.17	55.56	56.04	55.78	1.08%	174,777
Feb 19, 2026	55.27	55.47	55.13	55.44	55.18	-0.56%	57,345
Feb 18, 2026	55.74	55.98	55.62	55.75	55.49	0.40%	57,632
Feb 17, 2026	55.02	55.58	54.94	55.53	55.27	0.56%	58,166
Feb 13, 2026	55.09	55.35	54.86	55.22	54.97	0.02%	103,432
Feb 12, 2026	55.83	55.84	55.08	55.21	54.96	-0.84%	89,423
Feb 11, 2026	55.68	55.82	55.32	55.68	55.42	0.20%	78,167
Feb 10, 2026	55.77	55.78	55.55	55.57	55.31	-0.29%	64,920
Feb 9, 2026	55.39	55.78	55.29	55.73	55.47	1.16%	80,791
Feb 6, 2026	54.61	55.14	54.59	55.09	54.84	1.95%	97,079
Feb 5, 2026	54.27	54.50	54.03	54.03	53.78	-1.45%	62,056
Feb 4, 2026	55.26	55.32	54.63	54.83	54.58	0.17%	59,163
Feb 3, 2026	54.62	54.89	54.41	54.74	54.48	-0.32%	110,518
Feb 2, 2026	54.69	54.97	54.67	54.91	54.66	0.79%	59,906
Jan 30, 2026	54.84	54.88	54.31	54.48	54.23	-1.01%	52,090
Jan 29, 2026	55.25	55.25	54.48	55.04	54.78	0.50%	67,588
Jan 28, 2026	54.92	54.96	54.50	54.76	54.51	-1.17%	74,815
Jan 27, 2026	55.03	55.53	55.03	55.41	55.15	1.60%	85,644
Jan 26, 2026	54.48	54.66	54.46	54.54	54.29	0.68%	99,284
Jan 23, 2026	53.70	54.18	53.64	54.17	53.92	0.68%	47,099