SPDR Portfolio Europe ETF (SPEU)
NYSEARCA: SPEU · Real-Time Price · USD
48.59
+0.02 (0.04%)
At close: Jul 14, 2025, 4:00 PM
48.36
-0.23 (-0.47%)
After-hours: Jul 14, 2025, 4:09 PM EDT
SPEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 48.36 | 48.62 | 48.36 | 48.56 | - | -0.02% | 39,440 |
| Jul 11, 2025 | 48.68 | 48.72 | 48.53 | 48.57 | 48.57 | -1.24% | 135,336 |
| Jul 10, 2025 | 49.10 | 49.18 | 48.98 | 49.18 | 49.18 | - | 113,007 |
| Jul 9, 2025 | 48.99 | 49.18 | 48.86 | 49.18 | 49.18 | 1.01% | 39,316 |
| Jul 8, 2025 | 48.34 | 48.75 | 48.26 | 48.69 | 48.69 | 0.89% | 112,708 |
| Jul 7, 2025 | 48.40 | 48.51 | 48.13 | 48.26 | 48.26 | -0.68% | 69,712 |
| Jul 3, 2025 | 48.55 | 48.67 | 48.48 | 48.59 | 48.59 | -0.08% | 109,829 |
| Jul 2, 2025 | 48.42 | 48.63 | 48.20 | 48.63 | 48.63 | 0.33% | 62,272 |
| Jul 1, 2025 | 48.27 | 48.47 | 48.22 | 48.47 | 48.47 | 0.02% | 116,801 |
| Jun 30, 2025 | 48.24 | 48.48 | 48.10 | 48.46 | 48.46 | 0.23% | 89,341 |
| Jun 27, 2025 | 48.25 | 48.48 | 48.11 | 48.35 | 48.35 | 1.07% | 102,004 |
| Jun 26, 2025 | 47.75 | 47.90 | 47.68 | 47.84 | 47.84 | 0.76% | 117,662 |
| Jun 25, 2025 | 47.49 | 47.58 | 47.31 | 47.48 | 47.48 | -0.59% | 132,800 |
| Jun 24, 2025 | 47.52 | 47.81 | 47.48 | 47.76 | 47.76 | 1.36% | 133,621 |
| Jun 23, 2025 | 46.38 | 47.12 | 46.31 | 47.12 | 47.12 | -0.93% | 243,757 |
| Jun 20, 2025 | 48.00 | 48.00 | 47.56 | 47.56 | 46.70 | -0.56% | 138,772 |
| Jun 18, 2025 | 47.93 | 48.13 | 47.77 | 47.83 | 46.97 | -0.10% | 230,718 |
| Jun 17, 2025 | 48.41 | 48.41 | 47.85 | 47.88 | 47.02 | -1.40% | 203,474 |
| Jun 16, 2025 | 48.90 | 49.04 | 48.56 | 48.56 | 47.68 | 0.35% | 203,630 |
| Jun 13, 2025 | 48.41 | 48.68 | 48.28 | 48.39 | 47.52 | -1.49% | 203,670 |
| Jun 12, 2025 | 49.05 | 49.23 | 49.02 | 49.12 | 48.23 | 0.90% | 198,032 |
| Jun 11, 2025 | 48.86 | 48.96 | 48.64 | 48.68 | 47.80 | -0.12% | 240,882 |
| Jun 10, 2025 | 48.81 | 48.91 | 48.65 | 48.74 | 47.86 | 0.21% | 282,858 |
| Jun 9, 2025 | 48.69 | 48.78 | 48.50 | 48.64 | 47.76 | - | 355,213 |
| Jun 6, 2025 | 48.57 | 48.71 | 48.52 | 48.64 | 47.76 | 0.25% | 384,629 |
| Jun 5, 2025 | 48.70 | 48.79 | 48.41 | 48.52 | 47.65 | 0.12% | 332,688 |
| Jun 4, 2025 | 48.33 | 48.61 | 48.31 | 48.46 | 47.59 | 0.66% | 266,849 |
| Jun 3, 2025 | 48.06 | 48.18 | 47.87 | 48.14 | 47.27 | -0.82% | 430,740 |
| Jun 2, 2025 | 48.14 | 48.54 | 47.95 | 48.54 | 47.66 | 1.02% | 363,950 |
| May 30, 2025 | 48.10 | 48.16 | 47.78 | 48.05 | 47.18 | 0.08% | 478,309 |
| May 29, 2025 | 48.06 | 48.06 | 47.81 | 48.01 | 47.14 | 0.38% | 421,396 |
| May 28, 2025 | 47.90 | 47.99 | 47.72 | 47.83 | 46.97 | -0.95% | 725,901 |
| May 27, 2025 | 48.40 | 48.41 | 48.15 | 48.29 | 47.42 | 1.36% | 420,446 |
| May 23, 2025 | 47.30 | 47.79 | 47.29 | 47.64 | 46.78 | -0.31% | 233,932 |
| May 22, 2025 | 48.32 | 48.32 | 47.46 | 47.79 | 46.93 | -0.21% | 612,790 |
| May 21, 2025 | 48.25 | 48.34 | 47.78 | 47.89 | 47.03 | -0.37% | 461,705 |
| May 20, 2025 | 48.00 | 48.09 | 47.87 | 48.07 | 47.20 | 0.65% | 365,427 |
| May 19, 2025 | 47.28 | 47.76 | 47.26 | 47.76 | 46.90 | 1.21% | 615,954 |
| May 16, 2025 | 47.11 | 47.28 | 46.90 | 47.19 | 46.34 | 0.30% | 206,494 |
| May 15, 2025 | 46.85 | 47.24 | 46.76 | 47.05 | 46.20 | 1.05% | 219,772 |
| May 14, 2025 | 46.87 | 46.90 | 46.51 | 46.56 | 45.72 | -0.39% | 205,397 |
| May 13, 2025 | 46.61 | 46.80 | 46.49 | 46.74 | 45.90 | 0.65% | 222,557 |
| May 12, 2025 | 46.23 | 46.64 | 46.05 | 46.44 | 45.60 | -0.11% | 3,247,210 |
| May 9, 2025 | 46.55 | 46.56 | 46.29 | 46.49 | 45.65 | 0.74% | 298,335 |
| May 8, 2025 | 46.55 | 46.55 | 46.02 | 46.15 | 45.32 | -0.37% | 279,221 |
| May 7, 2025 | 46.40 | 46.52 | 46.15 | 46.32 | 45.48 | -0.34% | 584,352 |
| May 6, 2025 | 46.61 | 46.63 | 46.37 | 46.48 | 45.64 | -0.21% | 515,919 |
| May 5, 2025 | 46.72 | 46.75 | 46.49 | 46.58 | 45.74 | 0.26% | 609,090 |
| May 2, 2025 | 46.41 | 46.67 | 46.30 | 46.46 | 45.62 | 1.86% | 943,013 |
| May 1, 2025 | 45.69 | 45.92 | 45.46 | 45.61 | 44.79 | -0.20% | 180,844 |