SPDR Portfolio Europe ETF (SPEU)
NYSEARCA: SPEU · Real-Time Price · USD
45.74
+0.33 (0.73%)
At close: Apr 28, 2025, 4:00 PM
45.01
-0.73 (-1.60%)
After-hours: Apr 28, 2025, 6:03 PM EDT
SPEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 45.47 | 45.74 | 45.35 | 45.74 | 45.74 | 0.73% | 118,111 |
| Apr 25, 2025 | 45.21 | 45.45 | 44.99 | 45.41 | 45.41 | 0.55% | 216,186 |
| Apr 24, 2025 | 44.91 | 45.26 | 44.76 | 45.16 | 45.16 | 1.14% | 156,271 |
| Apr 23, 2025 | 44.99 | 45.03 | 44.41 | 44.65 | 44.65 | 0.31% | 286,017 |
| Apr 22, 2025 | 44.22 | 44.66 | 44.15 | 44.51 | 44.51 | 2.04% | 242,149 |
| Apr 21, 2025 | 44.16 | 44.16 | 43.19 | 43.62 | 43.62 | -0.50% | 192,576 |
| Apr 17, 2025 | 43.80 | 44.10 | 43.47 | 43.84 | 43.84 | 0.97% | 267,114 |
| Apr 16, 2025 | 43.71 | 43.91 | 43.33 | 43.42 | 43.42 | -0.48% | 517,758 |
| Apr 15, 2025 | 43.64 | 43.83 | 43.43 | 43.63 | 43.63 | 0.48% | 584,960 |
| Apr 14, 2025 | 43.26 | 43.47 | 42.71 | 43.42 | 43.42 | 1.50% | 314,085 |
| Apr 11, 2025 | 42.04 | 42.85 | 41.87 | 42.78 | 42.78 | 2.30% | 290,029 |
| Apr 10, 2025 | 41.80 | 41.98 | 40.87 | 41.82 | 41.82 | -0.69% | 511,858 |
| Apr 9, 2025 | 39.58 | 42.63 | 39.26 | 42.11 | 42.11 | 6.77% | 2,100,930 |
| Apr 8, 2025 | 40.93 | 40.93 | 38.99 | 39.44 | 39.44 | -0.25% | 379,636 |
| Apr 7, 2025 | 39.40 | 40.66 | 39.04 | 39.54 | 39.54 | -3.25% | 271,957 |
| Apr 4, 2025 | 42.07 | 42.17 | 40.82 | 40.87 | 40.87 | -6.43% | 188,580 |
| Apr 3, 2025 | 44.21 | 44.27 | 43.68 | 43.68 | 43.68 | -1.47% | 385,527 |
| Apr 2, 2025 | 43.88 | 44.33 | 43.85 | 44.33 | 44.33 | 0.38% | 110,457 |
| Apr 1, 2025 | 44.25 | 44.33 | 43.97 | 44.16 | 44.16 | 0.34% | 107,288 |
| Mar 31, 2025 | 43.82 | 44.13 | 43.69 | 44.01 | 44.01 | -1.30% | 212,915 |
| Mar 28, 2025 | 44.87 | 44.87 | 44.46 | 44.59 | 44.59 | -0.36% | 105,188 |
| Mar 27, 2025 | 44.54 | 44.84 | 44.52 | 44.75 | 44.75 | 0.18% | 95,548 |
| Mar 26, 2025 | 44.90 | 45.10 | 44.54 | 44.67 | 44.67 | -1.33% | 220,261 |
| Mar 25, 2025 | 45.41 | 45.46 | 45.18 | 45.27 | 45.27 | 0.62% | 125,826 |
| Mar 24, 2025 | 45.00 | 45.13 | 44.82 | 44.99 | 44.99 | -0.51% | 239,185 |
| Mar 21, 2025 | 45.19 | 45.30 | 45.11 | 45.22 | 45.04 | -0.99% | 126,431 |
| Mar 20, 2025 | 45.40 | 45.69 | 45.35 | 45.67 | 45.49 | -0.91% | 362,810 |
| Mar 19, 2025 | 45.90 | 46.23 | 45.80 | 46.09 | 45.91 | -0.09% | 221,351 |
| Mar 18, 2025 | 46.12 | 46.18 | 45.86 | 46.13 | 45.95 | 0.33% | 349,217 |
| Mar 17, 2025 | 45.72 | 46.05 | 45.54 | 45.98 | 45.80 | 1.19% | 344,584 |
| Mar 14, 2025 | 45.06 | 45.61 | 45.03 | 45.44 | 45.26 | 1.95% | 1,657,611 |
| Mar 13, 2025 | 44.63 | 44.71 | 44.43 | 44.57 | 44.40 | -0.69% | 273,774 |
| Mar 12, 2025 | 44.97 | 45.05 | 44.63 | 44.88 | 44.71 | 0.02% | 191,854 |
| Mar 11, 2025 | 44.99 | 45.07 | 44.43 | 44.87 | 44.70 | -0.04% | 5,071,922 |
| Mar 10, 2025 | 45.59 | 45.59 | 44.51 | 44.89 | 44.72 | -2.41% | 262,621 |
| Mar 7, 2025 | 45.52 | 46.10 | 45.49 | 46.00 | 45.82 | 1.41% | 157,734 |
| Mar 6, 2025 | 45.39 | 45.85 | 45.30 | 45.36 | 45.18 | -1.07% | 185,882 |
| Mar 5, 2025 | 45.35 | 45.88 | 45.35 | 45.85 | 45.67 | 2.41% | 250,382 |
| Mar 4, 2025 | 44.21 | 45.12 | 43.88 | 44.77 | 44.60 | 0.31% | 273,871 |
| Mar 3, 2025 | 44.87 | 44.97 | 44.28 | 44.63 | 44.46 | 1.55% | 351,710 |
| Feb 28, 2025 | 43.87 | 44.03 | 43.52 | 43.95 | 43.78 | 0.39% | 298,536 |
| Feb 27, 2025 | 44.05 | 44.11 | 43.72 | 43.78 | 43.61 | -1.29% | 517,395 |
| Feb 26, 2025 | 44.44 | 44.67 | 44.18 | 44.35 | 44.18 | 0.09% | 348,664 |
| Feb 25, 2025 | 44.40 | 44.40 | 44.08 | 44.31 | 44.14 | 1.21% | 188,075 |
| Feb 24, 2025 | 44.05 | 44.05 | 43.72 | 43.78 | 43.61 | 0.02% | 189,429 |
| Feb 21, 2025 | 44.05 | 44.05 | 43.70 | 43.77 | 43.60 | -0.45% | 187,209 |
| Feb 20, 2025 | 43.79 | 43.97 | 43.70 | 43.97 | 43.80 | 0.89% | 166,780 |
| Feb 19, 2025 | 43.69 | 43.79 | 43.52 | 43.58 | 43.41 | -1.43% | 309,352 |
| Feb 18, 2025 | 44.18 | 44.43 | 44.00 | 44.21 | 44.04 | 0.91% | 830,226 |
| Feb 14, 2025 | 44.07 | 44.15 | 43.81 | 43.81 | 43.64 | - | 426,339 |