SPDR Portfolio Europe ETF (SPEU)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

41.43

+0.40

(+0.97%)

At close: 03:59PM EDT

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	41.34	41.46	41.19	41.43	41.43	44,800
01 May 2024	41.10	41.48	40.95	41.03	41.03	5,500
30 Apr 2024	41.46	41.58	41.13	41.13	41.13	7,900
29 Apr 2024	41.65	41.75	41.59	41.69	41.69	8,700
26 Apr 2024	41.44	41.67	41.44	41.57	41.57	19,300
25 Apr 2024	40.87	41.31	40.84	41.25	41.25	7,700
24 Apr 2024	41.49	41.49	41.21	41.36	41.36	19,000
23 Apr 2024	41.22	41.60	41.22	41.55	41.55	10,900
22 Apr 2024	40.74	41.09	40.74	40.96	40.96	16,200
19 Apr 2024	40.51	40.63	40.42	40.49	40.49	13,400
18 Apr 2024	40.45	40.64	40.36	40.40	40.40	13,900
17 Apr 2024	40.74	40.74	40.39	40.52	40.52	4,600
16 Apr 2024	40.50	40.50	40.22	40.35	40.35	25,300
15 Apr 2024	41.40	41.40	40.67	40.70	40.70	27,600
12 Apr 2024	41.10	41.22	40.74	40.77	40.77	22,600
11 Apr 2024	41.51	41.51	41.01	41.47	41.47	10,100
10 Apr 2024	41.34	41.58	41.32	41.46	41.46	13,800
09 Apr 2024	42.10	42.10	41.79	41.91	41.91	6,800
08 Apr 2024	42.09	42.11	41.97	42.05	42.05	30,200
05 Apr 2024	41.63	41.82	41.51	41.80	41.80	12,800
04 Apr 2024	42.33	42.33	41.70	41.70	41.70	10,800
03 Apr 2024	41.73	42.07	41.71	42.03	42.03	13,200
02 Apr 2024	41.71	41.75	41.64	41.71	41.71	47,800
01 Apr 2024	42.19	42.32	42.05	42.14	42.14	292,800
28 Mar 2024	42.11	42.15	42.08	42.08	42.08	277,000
27 Mar 2024	42.05	42.18	42.04	42.18	42.18	20,400
26 Mar 2024	42.06	42.07	41.94	41.94	41.94	18,600
25 Mar 2024	41.85	42.02	41.85	41.90	41.90	7,100
22 Mar 2024	41.91	41.91	41.81	41.84	41.84	16,800
21 Mar 2024	42.00	42.07	41.98	41.98	41.98	23,900
20 Mar 2024	41.57	42.07	41.53	42.07	42.07	23,600
19 Mar 2024	41.54	41.66	41.43	41.58	41.58	15,300
18 Mar 2024	41.74	41.74	41.50	41.52	41.52	37,300
18 Mar 2024	0.179 Dividend
15 Mar 2024	42.05	42.05	41.84	41.90	41.72	6,200
14 Mar 2024	42.26	42.26	41.81	41.98	41.80	19,900
13 Mar 2024	42.28	42.33	42.25	42.28	42.10	16,500
12 Mar 2024	41.89	42.18	41.77	42.18	42.00	9,500
11 Mar 2024	41.70	41.78	41.55	41.77	41.59	15,600
08 Mar 2024	42.08	42.08	41.74	41.77	41.59	11,800
07 Mar 2024	41.72	41.99	41.72	41.95	41.77	43,500
06 Mar 2024	41.28	41.38	41.22	41.32	41.14	7,000
05 Mar 2024	41.02	41.11	40.88	40.90	40.73	29,600
04 Mar 2024	40.98	41.14	40.98	41.07	40.89	4,800
01 Mar 2024	40.89	41.12	40.82	41.12	40.94	6,900
29 Feb 2024	40.94	40.97	40.61	40.75	40.58	15,900
28 Feb 2024	40.74	40.83	40.72	40.78	40.61	11,200
27 Feb 2024	40.86	40.98	40.86	40.98	40.80	10,500
26 Feb 2024	40.96	40.96	40.88	40.91	40.74	7,300
23 Feb 2024	40.93	40.98	40.88	40.96	40.79	39,900
22 Feb 2024	40.80	40.92	40.71	40.87	40.70	52,600
21 Feb 2024	40.34	40.50	40.34	40.50	40.33	10,300
20 Feb 2024	40.47	40.57	40.37	40.42	40.25	5,500
16 Feb 2024	40.31	40.41	40.17	40.24	40.07	8,900
15 Feb 2024	39.95	40.24	39.95	40.17	40.00	1,041,400
14 Feb 2024	39.56	39.82	39.56	39.82	39.65	89,300
13 Feb 2024	39.37	39.41	39.10	39.36	39.19	1,391,000
12 Feb 2024	39.89	40.05	39.87	39.94	39.77	5,200
09 Feb 2024	39.78	39.91	39.71	39.86	39.69	7,600
08 Feb 2024	39.87	39.87	39.70	39.80	39.63	2,700
07 Feb 2024	39.86	39.86	39.70	39.80	39.63	6,400
06 Feb 2024	39.56	39.90	39.56	39.90	39.73	12,800
05 Feb 2024	39.60	39.70	39.40	39.56	39.39	10,600
02 Feb 2024	39.89	39.90	39.67	39.86	39.69	13,000
01 Feb 2024	39.96	40.24	39.84	40.21	40.04	4,500
31 Jan 2024	40.24	40.31	39.84	39.84	39.67	36,000
30 Jan 2024	40.12	40.14	40.04	40.12	39.95	6,900
29 Jan 2024	39.85	40.13	39.78	40.13	39.96	6,700
26 Jan 2024	40.00	40.08	39.95	40.00	39.83	8,000
25 Jan 2024	39.46	39.60	39.40	39.60	39.43	16,200
24 Jan 2024	39.65	39.65	39.44	39.44	39.27	7,800
23 Jan 2024	39.02	39.09	38.88	39.06	38.89	9,900
22 Jan 2024	39.15	39.23	39.09	39.18	39.01	14,300
19 Jan 2024	38.91	39.10	38.82	39.07	38.90	9,200
18 Jan 2024	38.90	39.04	38.80	39.04	38.87	7,400
17 Jan 2024	38.57	38.73	38.40	38.73	38.56	7,500
16 Jan 2024	39.13	39.27	38.96	39.02	38.85	15,000
12 Jan 2024	39.84	39.96	39.71	39.79	39.62	16,300
11 Jan 2024	39.85	39.85	39.36	39.70	39.53	13,900
10 Jan 2024	39.69	39.88	39.67	39.82	39.65	8,700
09 Jan 2024	39.65	39.77	39.62	39.68	39.51	30,400
08 Jan 2024	39.79	40.09	39.78	40.06	39.89	10,700
05 Jan 2024	39.56	39.92	39.55	39.64	39.47	47,100
04 Jan 2024	39.59	39.89	39.59	39.72	39.55	9,700
03 Jan 2024	39.40	39.57	39.40	39.47	39.30	10,100
02 Jan 2024	39.84	39.99	39.75	39.80	39.63	361,900
29 Dec 2023	40.30	40.41	40.25	40.32	40.15	7,000
28 Dec 2023	40.41	40.55	40.24	40.24	40.07	24,200
27 Dec 2023	40.34	40.58	40.34	40.58	40.41	11,100
26 Dec 2023	40.14	40.39	40.14	40.35	40.18	6,200
22 Dec 2023	40.20	40.21	40.10	40.10	39.93	6,000
21 Dec 2023	39.96	40.06	39.80	40.06	39.89	6,300
20 Dec 2023	39.87	39.96	39.46	39.50	39.33	8,400
19 Dec 2023	39.75	39.94	39.75	39.93	39.76	22,400
18 Dec 2023	39.59	39.59	39.43	39.53	39.36	10,600
18 Dec 2023	0.147 Dividend
15 Dec 2023	39.73	39.76	39.56	39.57	39.25	8,600
14 Dec 2023	39.89	40.11	39.77	39.96	39.64	13,500
13 Dec 2023	39.02	39.47	38.81	39.47	39.16	14,000
12 Dec 2023	38.89	38.97	38.78	38.96	38.65	21,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6583+0.0012(+0.18%)

OIL79.10+0.15(+0.19%)

GOLD2,308.90-0.70(-0.03%)

Bitcoin AUD90,115.98+2,508.59(+2.86%)

SPDR Portfolio Europe ETF (SPEU)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6583
+0.0012(+0.18%)

OIL
79.10
+0.15(+0.19%)

GOLD
2,308.90
-0.70(-0.03%)

Bitcoin AUD
90,115.98
+2,508.59(+2.86%)