State Street SPDR Portfolio Europe ETF (SPEU)

NYSEARCA: SPEU · Real-Time Price · USD

52.79

-1.07 (-1.99%)

At close: Mar 5, 2026, 3:59 PM

52.80

+0.01 (0.02%)

After-hours: Mar 5, 2026, 6:14 PM EST

SPEU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	53.16	53.38	52.37	52.80	52.80	-1.96%	86,101
Mar 4, 2026	53.70	53.87	53.47	53.86	53.86	1.13%	52,985
Mar 3, 2026	52.61	53.43	52.20	53.26	53.26	-3.06%	146,255
Mar 2, 2026	54.81	55.16	54.61	54.94	54.94	-2.13%	143,623
Feb 27, 2026	56.19	56.46	56.09	56.14	56.14	-0.29%	32,446
Feb 26, 2026	56.34	56.36	55.94	56.30	56.30	-0.10%	53,839
Feb 25, 2026	56.13	56.38	56.08	56.36	56.36	0.81%	49,292
Feb 24, 2026	55.72	56.01	55.69	55.90	55.90	0.29%	49,699
Feb 23, 2026	55.96	56.02	55.67	55.74	55.74	-0.54%	56,160
Feb 20, 2026	55.56	56.17	55.56	56.04	56.04	1.08%	174,772
Feb 19, 2026	55.27	55.47	55.13	55.44	55.44	-0.56%	57,343
Feb 18, 2026	55.74	55.98	55.62	55.75	55.75	0.40%	57,632
Feb 17, 2026	55.02	55.58	54.94	55.53	55.53	0.56%	58,166
Feb 13, 2026	55.09	55.35	54.86	55.22	55.22	0.02%	103,432
Feb 12, 2026	55.83	55.84	55.08	55.21	55.21	-0.84%	89,348
Feb 11, 2026	55.68	55.82	55.32	55.68	55.68	0.20%	78,157
Feb 10, 2026	55.77	55.78	55.55	55.57	55.57	-0.29%	64,920
Feb 9, 2026	55.39	55.78	55.29	55.73	55.73	1.16%	80,791
Feb 6, 2026	54.61	55.14	54.59	55.09	55.09	1.95%	93,763
Feb 5, 2026	54.27	54.50	54.03	54.03	54.03	-1.45%	62,056
Feb 4, 2026	55.26	55.32	54.63	54.83	54.83	0.17%	59,163
Feb 3, 2026	54.62	54.89	54.41	54.74	54.73	-0.32%	110,518
Feb 2, 2026	54.69	54.97	54.67	54.91	54.91	0.79%	59,892
Jan 30, 2026	54.84	54.88	54.31	54.48	54.48	-1.01%	52,090
Jan 29, 2026	55.25	55.25	54.48	55.04	55.04	0.50%	67,582
Jan 28, 2026	54.92	54.96	54.50	54.76	54.76	-1.17%	74,815
Jan 27, 2026	55.03	55.53	55.03	55.41	55.41	1.60%	85,643
Jan 26, 2026	54.48	54.66	54.46	54.54	54.54	0.68%	99,284
Jan 23, 2026	53.70	54.18	53.64	54.17	54.17	0.68%	47,099
Jan 22, 2026	53.80	53.92	53.67	53.81	53.81	0.63%	54,325
Jan 21, 2026	53.09	53.59	52.83	53.47	53.47	1.00%	55,902
Jan 20, 2026	53.30	53.30	52.87	52.94	52.94	-1.43%	73,933
Jan 16, 2026	53.66	53.72	53.43	53.71	53.71	0.33%	60,322
Jan 15, 2026	53.68	53.72	53.52	53.53	53.53	-0.19%	34,937
Jan 14, 2026	53.62	53.65	53.48	53.63	53.63	0.36%	58,218
Jan 13, 2026	53.64	53.64	53.34	53.44	53.44	-0.45%	75,244
Jan 12, 2026	53.64	53.69	53.52	53.68	53.68	0.53%	85,623
Jan 9, 2026	53.23	53.42	53.09	53.40	53.40	0.70%	108,233
Jan 8, 2026	52.86	53.05	52.86	53.03	53.03	-0.11%	85,092
Jan 7, 2026	53.16	53.22	53.04	53.09	53.09	-0.26%	55,943
Jan 6, 2026	53.18	53.31	53.16	53.23	53.23	0.24%	103,343
Jan 5, 2026	52.56	53.11	52.56	53.10	53.09	0.86%	33,508
Jan 2, 2026	52.58	52.70	52.46	52.64	52.64	0.98%	40,781
Dec 31, 2025	52.29	52.29	52.08	52.13	52.13	-0.37%	31,507
Dec 30, 2025	52.33	52.48	52.31	52.33	52.33	0.42%	185,689
Dec 29, 2025	52.14	52.23	52.01	52.11	52.11	-0.37%	31,844
Dec 26, 2025	52.27	52.32	52.18	52.30	52.30	0.23%	54,325
Dec 24, 2025	52.18	52.22	52.08	52.18	52.18	0.24%	63,928
Dec 23, 2025	51.95	52.08	51.94	52.05	52.05	0.52%	62,809
Dec 22, 2025	51.66	51.80	51.62	51.78	51.78	-0.71%	55,963
Dec 19, 2025	52.10	52.34	52.10	52.15	51.56	0.58%	33,688
Dec 18, 2025	51.92	52.12	51.76	51.85	51.26	0.66%	50,479
Dec 17, 2025	51.74	51.84	51.49	51.51	50.93	-0.50%	34,516
Dec 16, 2025	51.94	51.94	51.63	51.77	51.18	-0.30%	43,022
Dec 15, 2025	51.88	52.01	51.77	51.93	51.34	0.75%	51,915
Dec 12, 2025	51.84	51.93	51.38	51.54	50.96	-0.67%	56,121
Dec 11, 2025	51.73	51.97	51.71	51.89	51.30	0.78%	46,786
Dec 10, 2025	50.95	51.60	50.95	51.49	50.91	1.31%	40,298
Dec 9, 2025	51.01	51.04	50.83	50.83	50.25	-0.36%	22,493
Dec 8, 2025	51.09	51.09	50.88	51.01	50.43	-0.12%	27,292
Dec 5, 2025	51.29	51.35	51.05	51.07	50.49	-0.11%	81,678
Dec 4, 2025	51.23	51.29	51.05	51.13	50.55	0.01%	76,602
Dec 3, 2025	50.90	51.15	50.90	51.12	50.54	0.55%	54,149
Dec 2, 2025	50.89	50.89	50.64	50.84	50.27	0.51%	29,704
Dec 1, 2025	50.69	50.80	50.57	50.58	50.01	-0.47%	58,620
Nov 28, 2025	50.53	50.82	50.53	50.82	50.25	0.67%	17,398
Nov 26, 2025	50.19	50.57	50.17	50.48	49.91	0.93%	63,976
Nov 25, 2025	49.59	50.04	49.51	50.02	49.45	1.72%	92,395
Nov 24, 2025	49.18	49.35	49.05	49.17	48.61	-0.17%	93,362
Nov 21, 2025	48.99	49.39	48.84	49.26	48.70	1.22%	43,150
Nov 20, 2025	49.57	49.66	48.59	48.66	48.11	-1.24%	116,365
Nov 19, 2025	49.40	49.53	49.07	49.27	48.71	-0.33%	64,114
Nov 18, 2025	49.39	49.55	49.20	49.43	48.87	-1.04%	39,608
Nov 17, 2025	50.20	50.37	49.81	49.95	49.39	-1.19%	71,986
Nov 14, 2025	50.33	50.65	50.30	50.55	49.98	-0.80%	54,932
Nov 13, 2025	51.30	51.36	50.91	50.96	50.38	-0.68%	40,217
Nov 12, 2025	51.12	51.34	51.12	51.31	50.73	0.65%	28,473
Nov 11, 2025	50.75	51.07	50.75	50.98	50.40	0.99%	45,446
Nov 10, 2025	50.23	50.48	50.10	50.48	49.91	1.26%	59,274
Nov 7, 2025	49.40	49.85	49.35	49.85	49.29	0.42%	40,027
Nov 6, 2025	49.80	49.83	49.54	49.64	49.08	-0.48%	37,638
Nov 5, 2025	49.61	49.91	49.59	49.88	49.32	0.85%	44,112
Nov 4, 2025	49.44	49.68	49.40	49.46	48.90	-1.02%	90,159
Nov 3, 2025	49.99	50.06	49.92	49.97	49.41	-0.26%	120,345
Oct 31, 2025	50.09	50.10	49.88	50.10	49.53	-0.44%	34,990
Oct 30, 2025	50.24	50.48	50.23	50.32	49.75	-0.45%	30,440
Oct 29, 2025	50.90	50.90	50.43	50.55	49.98	-0.53%	39,970
Oct 28, 2025	50.84	50.97	50.77	50.82	50.25	-0.29%	47,218
Oct 27, 2025	50.88	50.99	50.87	50.97	50.39	0.37%	84,553
Oct 24, 2025	50.80	50.84	50.70	50.78	50.21	0.18%	37,406
Oct 23, 2025	50.57	50.73	50.54	50.69	50.12	0.66%	36,079
Oct 22, 2025	50.43	50.51	50.18	50.36	49.79	0.03%	65,730
Oct 21, 2025	50.47	50.56	50.31	50.35	49.78	-0.52%	77,748
Oct 20, 2025	50.44	50.63	50.43	50.61	50.04	0.42%	41,184
Oct 17, 2025	50.16	50.42	50.12	50.40	49.83	-	25,947
Oct 16, 2025	50.33	50.62	50.24	50.40	49.83	0.73%	101,166
Oct 15, 2025	50.08	50.18	49.76	50.03	49.47	0.01%	48,760
Oct 14, 2025	49.44	50.10	48.00	50.03	49.46	0.38%	122,861
Oct 13, 2025	49.55	49.90	49.54	49.84	49.28	0.85%	119,709
Oct 10, 2025	50.03	50.06	49.42	49.42	48.86	-1.13%	40,022