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	53.57	53.57	-0.58%	65,162
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
Feb 13, 2026	55.09	55.35	54.86	55.22	54.97	0.02%	103,432
Feb 12, 2026	55.83	55.84	55.08	55.21	54.96	-0.84%	89,423
Feb 11, 2026	55.68	55.82	55.32	55.68	55.42	0.20%	78,167
Feb 10, 2026	55.77	55.78	55.55	55.57	55.31	-0.29%	64,920
Feb 9, 2026	55.39	55.78	55.29	55.73	55.47	1.16%	80,791
Feb 6, 2026	54.61	55.14	54.59	55.09	54.84	1.95%	97,079
Feb 5, 2026	54.27	54.50	54.03	54.03	53.78	-1.45%	62,056
Feb 4, 2026	55.26	55.32	54.63	54.83	54.58	0.17%	59,163
Feb 3, 2026	54.62	54.89	54.41	54.74	54.48	-0.32%	110,518
Feb 2, 2026	54.69	54.97	54.67	54.91	54.66	0.79%	59,906
Jan 30, 2026	54.84	54.88	54.31	54.48	54.23	-1.01%	52,090
Jan 29, 2026	55.25	55.25	54.48	55.04	54.78	0.50%	67,588
Jan 28, 2026	54.92	54.96	54.50	54.76	54.51	-1.17%	74,815
Jan 27, 2026	55.03	55.53	55.03	55.41	55.15	1.60%	85,644
Jan 26, 2026	54.48	54.66	54.46	54.54	54.29	0.68%	99,284
Jan 23, 2026	53.70	54.18	53.64	54.17	53.92	0.68%	47,099
Jan 22, 2026	53.80	53.92	53.67	53.81	53.56	0.63%	54,325
Jan 21, 2026	53.09	53.59	52.83	53.47	53.22	1.00%	55,902
Jan 20, 2026	53.30	53.30	52.87	52.94	52.70	-1.43%	73,933
Jan 16, 2026	53.66	53.72	53.43	53.71	53.46	0.33%	60,322
Jan 15, 2026	53.68	53.72	53.52	53.53	53.28	-0.19%	34,937
Jan 14, 2026	53.62	53.65	53.48	53.63	53.38	0.36%	58,218
Jan 13, 2026	53.64	53.64	53.34	53.44	53.19	-0.45%	75,244
Jan 12, 2026	53.64	53.69	53.52	53.68	53.43	0.53%	85,623
Jan 9, 2026	53.23	53.42	53.09	53.40	53.15	0.70%	108,233
Jan 8, 2026	52.86	53.05	52.86	53.03	52.79	-0.11%	85,092
Jan 7, 2026	53.16	53.22	53.04	53.09	52.84	-0.26%	55,943
Jan 6, 2026	53.18	53.31	53.16	53.23	52.98	0.24%	103,343
Jan 5, 2026	52.56	53.11	52.56	53.10	52.85	0.86%	33,508
Jan 2, 2026	52.58	52.70	52.46	52.64	52.40	0.98%	40,781
Dec 31, 2025	52.29	52.29	52.08	52.13	51.89	-0.37%	31,507
Dec 30, 2025	52.33	52.48	52.31	52.33	52.08	0.42%	185,976
Dec 29, 2025	52.14	52.23	52.01	52.11	51.87	-0.37%	31,854
Dec 26, 2025	52.27	52.32	52.18	52.30	52.06	0.23%	54,325
Dec 24, 2025	52.18	52.22	52.08	52.18	51.94	0.24%	63,930
Dec 23, 2025	51.95	52.08	51.94	52.05	51.81	0.52%	62,809
Dec 22, 2025	51.66	51.80	51.62	51.78	51.54	-0.71%	55,963
Dec 19, 2025	52.10	52.34	52.10	52.15	51.32	0.58%	33,688
Dec 18, 2025	51.92	52.12	51.76	51.85	51.03	0.66%	50,479
Dec 17, 2025	51.74	51.84	51.49	51.51	50.69	-0.50%	34,516
Dec 16, 2025	51.94	51.94	51.63	51.77	50.95	-0.30%	43,022
Dec 15, 2025	51.88	52.01	51.77	51.93	51.10	0.75%	51,915
Dec 12, 2025	51.84	51.93	51.38	51.54	50.72	-0.67%	56,121
Dec 11, 2025	51.73	51.97	51.71	51.89	51.07	0.78%	46,786
Dec 10, 2025	50.95	51.60	50.95	51.49	50.67	1.31%	40,298
Dec 9, 2025	51.01	51.04	50.83	50.83	50.02	-0.36%	22,493
Dec 8, 2025	51.09	51.09	50.88	51.01	50.20	-0.12%	27,292
Dec 5, 2025	51.29	51.35	51.05	51.07	50.26	-0.11%	81,678
Dec 4, 2025	51.23	51.29	51.05	51.13	50.32	0.01%	76,602
Dec 3, 2025	50.90	51.15	50.90	51.12	50.31	0.55%	54,149