Skip to main content
logo
SPDR Portfolio Europe ETF (SPEU)
NYSEARCA: SPEU · Real-Time Price · USD
50.33
-0.28 (-0.55%)
At close: Oct 21, 2025, 3:59 PM
50.13
-0.20 (-0.40%)
After-hours: Oct 21, 2025, 6:13 PM EDT

SPEU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202550.4750.5650.3150.3550.35-0.52%77,748
Oct 20, 202550.4450.6350.4350.6150.610.42%41,184
Oct 17, 202550.1650.4250.1250.4050.40-25,947
Oct 16, 202550.3350.6250.2450.4050.400.73%101,166
Oct 15, 202550.0850.1849.7650.0350.030.01%48,760
Oct 14, 202549.4450.1048.0050.0350.030.38%122,861
Oct 13, 202549.5549.9049.5449.8449.840.85%119,709
Oct 10, 202550.0350.0649.4249.4249.42-1.13%40,022
Oct 9, 202550.4450.4449.9249.9949.99-1.07%61,118
Oct 8, 202550.5250.6050.4050.5350.530.49%44,695
Oct 7, 202550.4850.5250.2750.2850.28-0.67%47,747
Oct 6, 202550.6750.7150.5750.6250.62-0.32%49,451
Oct 3, 202550.6750.8450.6550.7850.780.57%44,852
Oct 2, 202550.5950.6550.2350.4950.490.18%46,184
Oct 1, 202550.0550.4550.0550.4050.401.18%72,138
Sep 30, 202549.4749.8449.4449.8149.810.79%38,491
Sep 29, 202549.4149.4849.3249.4249.420.32%33,002
Sep 26, 202549.0649.2749.0449.2649.261.05%28,267
Sep 25, 202548.7848.8748.5648.7548.75-0.95%44,312
Sep 24, 202549.2849.4049.1849.2249.22-0.63%40,056
Sep 23, 202549.6649.8249.4849.5349.53-0.10%71,240
Sep 22, 202549.4249.6149.3049.5849.58-0.08%46,343
Sep 19, 202549.6849.7249.4749.6249.45-0.32%70,680
Sep 18, 202549.6949.8649.5249.7849.610.40%66,416
Sep 17, 202549.6750.0049.4149.5849.41-0.38%65,355
Sep 16, 202549.8749.8749.6349.7749.60-0.32%48,322
Sep 15, 202549.7849.9449.7549.9349.760.77%80,327
Sep 12, 202549.5049.5949.4449.5549.38-0.18%57,979
Sep 11, 202549.4149.7049.4149.6449.470.91%146,889
Sep 10, 202549.3149.3749.1349.1949.02-0.30%37,346
Sep 9, 202549.3249.4149.2549.3449.17-0.16%30,534
Sep 8, 202549.2649.4349.1849.4249.250.77%63,550
Sep 5, 202549.2349.2948.9049.0448.870.46%105,022
Sep 4, 202548.6648.8248.6248.8248.640.69%35,762
Sep 3, 202548.3948.5948.3648.4848.310.29%118,619
Sep 2, 202548.1948.4648.1148.3448.17-1.41%77,203
Aug 29, 202549.0649.1048.9849.0348.86-0.46%41,180
Aug 28, 202549.2649.3249.1549.2649.080.25%51,274
Aug 27, 202548.9549.1648.8149.1348.96-0.32%64,800
Aug 26, 202549.2149.3149.1549.2949.12-0.10%61,826
Aug 25, 202549.9249.9649.3449.3449.17-1.54%46,162
Aug 22, 202549.5850.1849.5350.1149.931.64%68,160
Aug 21, 202549.3549.4349.2949.3049.13-0.66%94,055
Aug 20, 202549.5749.6649.5049.6349.460.51%58,189
Aug 19, 202549.5049.5649.3049.3849.210.16%489,596
Aug 18, 202549.1849.3049.0449.3049.13-0.10%128,338
Aug 15, 202549.3049.3749.2749.3549.180.22%48,132
Aug 14, 202548.9249.2448.9249.2449.070.26%48,142
Aug 13, 202548.9349.1148.9249.1148.940.70%55,427
Aug 12, 202548.3948.7748.3748.7748.601.00%68,289