SPDR Portfolio Europe ETF (SPEU)
AMEX: SPEU
· Real-Time Price · USD
49.30
-0.12 (-0.24%)
At close: Sep 09, 2025, 3:20 PM
SPEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 49.26 | 49.43 | 49.17 | 49.42 | 49.42 | 0.77% | 63,530 |
| Sep 5, 2025 | 49.23 | 49.29 | 48.90 | 49.04 | 49.04 | 0.45% | 105,022 |
| Sep 4, 2025 | 48.66 | 48.82 | 48.62 | 48.82 | 48.82 | 0.70% | 35,800 |
| Sep 3, 2025 | 48.39 | 48.59 | 48.36 | 48.48 | 48.48 | 0.29% | 118,671 |
| Sep 2, 2025 | 48.19 | 48.46 | 48.11 | 48.34 | 48.34 | -1.41% | 77,203 |
| Aug 29, 2025 | 49.06 | 49.10 | 48.98 | 49.03 | 49.03 | -0.47% | 41,200 |
| Aug 28, 2025 | 49.26 | 49.32 | 49.15 | 49.26 | 49.26 | 0.26% | 51,300 |
| Aug 27, 2025 | 48.95 | 49.16 | 48.81 | 49.13 | 49.13 | -0.32% | 64,800 |
| Aug 26, 2025 | 49.21 | 49.31 | 49.15 | 49.29 | 49.29 | -0.10% | 61,826 |
| Aug 25, 2025 | 49.92 | 49.96 | 49.34 | 49.34 | 49.34 | -1.54% | 46,200 |
| Aug 22, 2025 | 49.58 | 50.18 | 49.53 | 50.11 | 50.11 | 1.64% | 68,200 |
| Aug 21, 2025 | 49.35 | 49.43 | 49.29 | 49.30 | 49.30 | -0.66% | 94,100 |
| Aug 20, 2025 | 49.57 | 49.66 | 49.50 | 49.63 | 49.63 | 0.51% | 58,200 |
| Aug 19, 2025 | 49.50 | 49.56 | 49.30 | 49.38 | 49.38 | 0.16% | 489,600 |
| Aug 18, 2025 | 49.18 | 49.30 | 49.04 | 49.30 | 49.30 | -0.10% | 128,338 |
| Aug 15, 2025 | 49.30 | 49.37 | 49.27 | 49.35 | 49.35 | 0.22% | 48,132 |
| Aug 14, 2025 | 48.92 | 49.24 | 48.92 | 49.24 | 49.24 | 0.26% | 48,142 |
| Aug 13, 2025 | 48.93 | 49.11 | 48.92 | 49.11 | 49.11 | 0.70% | 55,427 |
| Aug 12, 2025 | 48.39 | 48.77 | 48.37 | 48.77 | 48.77 | 0.99% | 68,300 |
| Aug 11, 2025 | 48.34 | 48.35 | 48.16 | 48.29 | 48.29 | -0.56% | 50,018 |