State Street SPDR Portfolio Europe ETF (SPEU)

NYSEARCA: SPEU · Real-Time Price · USD

54.02

-0.42 (-0.76%)

At close: Jun 26, 2026, 3:50 PM

54.26

+0.24 (0.44%)

After-hours: Jun 26, 2026, 5:05 PM EDT

SPEU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	54.93	54.97	54.66	54.66	53.78	-1.25%	31,298
Jun 2, 2026	55.24	55.42	55.15	55.35	54.46	0.47%	17,002
Jun 1, 2026	54.88	55.31	54.57	55.09	54.20	-0.61%	35,596
May 29, 2026	55.62	55.87	55.43	55.43	54.54	-	24,065
May 28, 2026	55.27	55.54	55.10	55.43	54.54	-0.24%	25,062
May 27, 2026	55.80	55.80	55.48	55.56	54.67	-0.32%	21,335
May 26, 2026	55.85	55.88	55.54	55.74	54.84	1.25%	25,128
May 22, 2026	55.21	55.25	55.02	55.05	54.17	-0.35%	19,224
May 21, 2026	54.47	55.43	54.40	55.25	54.36	0.69%	39,964
May 20, 2026	54.12	55.10	54.04	54.87	53.98	1.97%	48,543
May 19, 2026	54.01	54.13	53.78	53.81	52.94	-0.81%	42,727
May 18, 2026	54.02	54.25	53.76	54.25	53.37	1.59%	38,375
May 15, 2026	53.65	53.65	53.33	53.40	52.54	-1.96%	45,615
May 14, 2026	54.60	54.74	54.42	54.47	53.59	-0.06%	143,746
May 13, 2026	53.95	54.50	53.95	54.50	53.62	0.56%	25,853
May 12, 2026	54.09	54.24	53.82	54.20	53.33	-0.82%	35,379
May 11, 2026	54.74	54.79	54.54	54.65	53.77	-0.31%	49,209
May 8, 2026	54.70	54.86	54.53	54.82	53.94	1.01%	43,837
May 7, 2026	55.39	55.39	54.26	54.27	53.40	-2.23%	36,796
May 6, 2026	55.31	55.54	55.21	55.51	54.61	2.72%	61,699
May 5, 2026	53.88	54.11	53.61	54.04	53.17	1.45%	53,981
May 4, 2026	53.79	53.83	53.12	53.27	52.41	-1.82%	59,468
May 1, 2026	54.39	54.68	54.26	54.26	53.38	-0.09%	83,000
Apr 30, 2026	53.72	54.47	53.56	54.31	53.43	2.41%	73,306
Apr 29, 2026	53.31	53.31	52.94	53.03	52.17	-1.01%	43,868
Apr 28, 2026	53.48	53.65	53.42	53.57	52.71	-0.58%	65,162
Apr 27, 2026	54.14	54.20	53.85	53.88	53.01	-0.52%	42,169
Apr 24, 2026	53.92	54.28	53.88	54.16	53.29	0.68%	59,575
Apr 23, 2026	54.12	54.32	53.26	53.80	52.93	-0.75%	86,361
Apr 22, 2026	54.50	54.50	54.07	54.20	53.33	0.52%	28,236
Apr 21, 2026	54.99	55.00	53.92	53.92	53.05	-2.42%	71,948
Apr 20, 2026	55.16	55.27	54.89	55.26	54.37	-0.36%	48,455
Apr 17, 2026	55.68	55.83	55.42	55.46	54.57	1.61%	72,900
Apr 16, 2026	55.00	55.01	54.46	54.58	53.70	-0.42%	32,324
Apr 15, 2026	54.90	54.90	54.63	54.81	53.93	-0.35%	53,317
Apr 14, 2026	54.95	55.04	54.88	55.00	54.11	0.86%	38,492
Apr 13, 2026	53.73	54.53	53.64	54.53	53.65	0.66%	63,444
Apr 10, 2026	54.45	54.47	54.00	54.17	53.30	0.41%	106,112
Apr 9, 2026	53.58	54.20	53.47	53.95	53.08	0.09%	32,300
Apr 8, 2026	54.07	54.11	53.59	53.90	53.03	3.79%	48,389
Apr 7, 2026	51.61	52.02	51.17	51.93	51.09	-0.32%	62,060
Apr 6, 2026	51.76	52.21	51.76	52.10	51.26	0.75%	79,146
Apr 2, 2026	50.93	51.82	50.93	51.71	50.88	-0.58%	329,794
Apr 1, 2026	51.90	52.31	51.79	52.01	51.17	1.50%	52,618
Mar 31, 2026	50.59	51.25	50.30	51.24	50.41	3.20%	59,900
Mar 30, 2026	49.91	50.02	49.48	49.65	48.85	0.40%	67,628
Mar 27, 2026	49.70	49.93	49.32	49.45	48.65	-0.94%	51,354
Mar 26, 2026	50.28	50.67	49.92	49.92	49.11	-1.91%	37,720
Mar 25, 2026	50.98	51.09	50.63	50.89	50.07	1.41%	48,811
Mar 24, 2026	49.73	50.37	49.67	50.18	49.37	-0.52%	137,590
Mar 23, 2026	50.27	51.07	50.03	50.44	49.63	2.29%	121,757
Mar 20, 2026	50.79	50.81	49.29	49.54	48.52	-3.06%	97,848
Mar 19, 2026	50.27	51.35	50.23	51.10	50.05	-0.23%	64,189
Mar 18, 2026	51.93	51.97	51.17	51.22	50.16	-1.86%	233,049
Mar 17, 2026	52.43	52.49	52.16	52.19	51.11	0.48%	1,477,408
Mar 16, 2026	51.71	52.06	51.67	51.94	50.87	1.71%	55,674
Mar 13, 2026	51.89	52.11	51.06	51.07	50.01	-1.49%	66,901
Mar 12, 2026	52.05	52.10	51.58	51.84	50.77	-1.37%	86,342
Mar 11, 2026	52.46	52.76	52.25	52.56	51.47	-0.16%	39,286
Mar 10, 2026	53.06	53.45	52.58	52.64	51.55	0.10%	77,097
Mar 9, 2026	51.48	52.83	51.12	52.59	51.50	0.29%	110,165
Mar 6, 2026	51.74	52.57	51.66	52.44	51.36	-0.69%	61,437
Mar 5, 2026	53.16	53.38	52.37	52.80	51.71	-1.96%	86,109
Mar 4, 2026	53.70	53.87	53.47	53.86	52.75	1.13%	53,005
Mar 3, 2026	52.61	53.43	52.20	53.26	52.16	-3.06%	146,255
Mar 2, 2026	54.81	55.16	54.61	54.94	53.80	-2.13%	143,779
Feb 27, 2026	56.19	56.46	56.09	56.14	54.98	-0.29%	32,447
Feb 26, 2026	56.34	56.36	55.94	56.30	55.14	-0.10%	53,839
Feb 25, 2026	56.13	56.38	56.08	56.36	55.19	0.81%	49,293
Feb 24, 2026	55.72	56.01	55.69	55.90	54.74	0.29%	49,699
Feb 23, 2026	55.96	56.02	55.67	55.74	54.59	-0.54%	56,160
Feb 20, 2026	55.56	56.17	55.56	56.04	54.88	1.08%	174,777
Feb 19, 2026	55.27	55.47	55.13	55.44	54.29	-0.56%	57,345
Feb 18, 2026	55.74	55.98	55.62	55.75	54.60	0.40%	57,632
Feb 17, 2026	55.02	55.58	54.94	55.53	54.38	0.56%	58,166
Feb 13, 2026	55.09	55.35	54.86	55.22	54.08	0.02%	103,432
Feb 12, 2026	55.83	55.84	55.08	55.21	54.07	-0.84%	89,423
Feb 11, 2026	55.68	55.82	55.32	55.68	54.53	0.20%	78,167
Feb 10, 2026	55.77	55.78	55.55	55.57	54.42	-0.29%	64,920
Feb 9, 2026	55.39	55.78	55.29	55.73	54.58	1.16%	80,791
Feb 6, 2026	54.61	55.14	54.59	55.09	53.95	1.95%	97,079
Feb 5, 2026	54.27	54.50	54.03	54.03	52.92	-1.45%	62,056
Feb 4, 2026	55.26	55.32	54.63	54.83	53.70	0.17%	59,163
Feb 3, 2026	54.62	54.89	54.41	54.74	53.60	-0.32%	110,518