State Street SPDR Portfolio Europe ETF (SPEU)

NYSEARCA: SPEU · Real-Time Price · USD

57.14

+0.02 (0.04%)

At close: Aug 14, 2026, 4:00 PM

57.25

+0.11 (0.19%)

After-hours: Aug 14, 2026, 7:34 PM EDT

SPEU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	57.21	57.23	57.07	57.14	57.14	0.04%	15,706
Aug 13, 2026	57.18	57.20	57.05	57.12	57.12	0.14%	31,819
Aug 12, 2026	57.22	57.23	57.02	57.04	57.04	-0.10%	21,347
Aug 11, 2026	57.29	57.40	57.06	57.10	57.10	-	19,238
Aug 10, 2026	57.21	57.24	57.10	57.10	57.10	-0.40%	24,609
Aug 7, 2026	57.43	57.56	57.18	57.33	57.33	0.86%	31,241
Aug 6, 2026	57.08	57.12	56.82	56.84	56.84	-0.09%	21,066
Aug 5, 2026	57.01	57.03	56.83	56.89	56.89	0.01%	28,738
Aug 4, 2026	56.70	56.92	56.64	56.89	56.89	1.02%	35,327
Aug 3, 2026	56.24	56.35	56.17	56.31	56.31	0.43%	19,625
Jul 31, 2026	56.07	56.15	55.62	56.07	56.07	-0.45%	31,115
Jul 30, 2026	55.92	56.33	55.87	56.33	56.33	2.26%	27,173
Jul 29, 2026	55.17	55.64	54.89	55.08	55.08	-0.38%	26,103
Jul 28, 2026	54.87	55.38	54.86	55.29	55.29	0.40%	24,588
Jul 27, 2026	55.29	55.29	54.89	55.07	55.07	0.49%	14,773
Jul 24, 2026	54.79	55.04	54.73	54.80	54.80	0.72%	16,137
Jul 23, 2026	54.31	54.55	54.31	54.41	54.41	-1.46%	27,283
Jul 22, 2026	55.42	55.48	55.22	55.22	55.22	0.39%	16,999
Jul 21, 2026	54.67	55.02	54.57	55.00	55.00	1.15%	30,265
Jul 20, 2026	54.85	54.85	54.33	54.37	54.37	-1.00%	15,196
Jul 17, 2026	54.69	55.03	54.67	54.92	54.92	-0.16%	19,356
Jul 16, 2026	54.80	55.18	54.80	55.01	55.01	-0.38%	16,225
Jul 15, 2026	54.98	55.30	54.90	55.22	55.22	0.88%	35,011
Jul 14, 2026	54.91	55.08	54.72	54.74	54.74	0.53%	23,417
Jul 13, 2026	54.81	54.87	54.35	54.45	54.45	-0.86%	33,139
Jul 10, 2026	54.89	55.01	54.65	54.92	54.92	0.13%	13,213
Jul 9, 2026	54.80	55.02	54.79	54.85	54.85	0.37%	16,925
Jul 8, 2026	54.49	54.65	54.19	54.65	54.65	-0.96%	21,766
Jul 7, 2026	55.71	55.72	55.06	55.18	55.18	-1.04%	26,485
Jul 6, 2026	55.53	55.79	55.40	55.76	55.76	0.58%	27,989
Jul 2, 2026	55.46	55.70	55.14	55.44	55.44	1.84%	41,404
Jul 1, 2026	54.37	54.56	54.33	54.44	54.44	-0.80%	37,874
Jun 30, 2026	54.66	54.90	54.56	54.88	54.88	0.61%	43,888
Jun 29, 2026	54.32	54.55	54.09	54.55	54.55	0.97%	15,604
Jun 26, 2026	54.06	54.26	53.91	54.03	54.02	-0.76%	24,037
Jun 25, 2026	54.54	54.67	54.35	54.44	54.44	1.06%	18,277
Jun 24, 2026	53.87	54.00	53.67	53.87	53.87	-0.17%	48,392
Jun 23, 2026	53.87	54.16	53.87	53.96	53.96	-1.28%	26,782
Jun 22, 2026	54.54	54.80	54.54	54.66	54.66	0.04%	30,402
Jun 18, 2026	55.46	55.61	55.41	55.54	54.64	0.26%	25,947
Jun 17, 2026	56.19	56.34	55.33	55.39	54.50	-0.89%	35,443
Jun 16, 2026	56.10	56.16	55.89	55.89	54.99	0.11%	22,768
Jun 15, 2026	56.28	56.29	55.82	55.83	54.93	0.20%	28,359
Jun 12, 2026	55.44	55.82	55.25	55.72	54.82	0.18%	37,427
Jun 11, 2026	54.50	55.64	54.39	55.62	54.72	3.19%	22,986
Jun 10, 2026	54.24	54.59	53.90	53.90	53.03	-1.28%	47,988
Jun 9, 2026	55.04	55.18	53.95	54.60	53.72	0.25%	20,320
Jun 8, 2026	54.64	54.70	54.38	54.46	53.58	0.38%	15,696
Jun 5, 2026	55.10	55.10	54.10	54.26	53.38	-1.92%	23,338
Jun 4, 2026	55.20	55.36	55.09	55.32	54.43	1.21%	22,439