State Street SPDR Portfolio Europe ETF (SPEU)
NYSEARCA: SPEU · Real-Time Price · USD
53.57
-0.31 (-0.58%)
At close: Apr 28, 2026, 4:00 PM
53.59
+0.02 (0.04%)
After-hours: Apr 28, 2026, 6:04 PM EDT
SPEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 53.48 | 53.65 | 53.42 | 53.59 | - | -0.54% | 35,146 |
| Apr 27, 2026 | 54.14 | 54.20 | 53.85 | 53.88 | 53.88 | -0.52% | 42,169 |
| Apr 24, 2026 | 53.92 | 54.28 | 53.88 | 54.16 | 54.16 | 0.68% | 59,575 |
| Apr 23, 2026 | 54.12 | 54.32 | 53.26 | 53.80 | 53.80 | -0.75% | 86,361 |
| Apr 22, 2026 | 54.50 | 54.50 | 54.07 | 54.20 | 54.20 | 0.52% | 28,205 |
| Apr 21, 2026 | 54.99 | 55.00 | 53.92 | 53.92 | 53.92 | -2.42% | 71,948 |
| Apr 20, 2026 | 55.16 | 55.27 | 54.89 | 55.26 | 55.26 | -0.36% | 48,435 |
| Apr 17, 2026 | 55.68 | 55.83 | 55.42 | 55.46 | 55.46 | 1.61% | 72,735 |
| Apr 16, 2026 | 55.00 | 55.01 | 54.46 | 54.58 | 54.58 | -0.42% | 32,324 |
| Apr 15, 2026 | 54.90 | 54.90 | 54.63 | 54.81 | 54.81 | -0.35% | 53,317 |
| Apr 14, 2026 | 54.95 | 55.04 | 54.88 | 55.00 | 55.00 | 0.86% | 32,890 |
| Apr 13, 2026 | 53.73 | 54.53 | 53.64 | 54.53 | 54.53 | 0.66% | 63,435 |
| Apr 10, 2026 | 54.45 | 54.47 | 54.00 | 54.17 | 54.17 | 0.41% | 106,112 |
| Apr 9, 2026 | 53.58 | 54.20 | 53.47 | 53.95 | 53.95 | 0.09% | 32,299 |
| Apr 8, 2026 | 54.07 | 54.11 | 53.59 | 53.90 | 53.90 | 3.79% | 48,362 |
| Apr 7, 2026 | 51.61 | 52.02 | 51.17 | 51.93 | 51.93 | -0.32% | 61,610 |
| 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 |