MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SPEU — State Street SPDR Portfolio Europe ETF
NYSE ArcaState Street SPDR Portfolio Europe ETF
$52.85
-0.66(-1.22%)
- O
- 52.73
- H
- 52.91
- L
- 52.66
- V
- 41.23K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$52.85
Period Return+16.38%
Period High$57.64
Period Low$44.99
Avg Daily Volume101.9K
Total Trading Days365
SPEU — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $52.73 | $52.91 | $52.66 | $52.85 | $-0.66 | -1.22% | 41,229 | $52.84 | $52.66 $52.91 |
| Oct 6, 2026 | $53.59 | $53.71 | $53.49 | $53.51 | +$0.20 | +0.38% | 21,217 | $53.59 | $53.49 $53.71 |
| Oct 5, 2026 | $53.11 | $53.38 | $52.94 | $53.30 | $-0.12 | -0.23% | 65,052 | $53.15 | $52.94 $53.38 |
| Oct 2, 2026 | $53.25 | $53.59 | $53.15 | $53.42 | +$0.54 | +1.03% | 20,685 | $53.33 | $53.15 $53.59 |
| Oct 1, 2026 | $53.33 | $53.35 | $52.70 | $52.88 | $-0.83 | -1.55% | 32,637 | $52.90 | $52.70 $53.35 |
| Sep 30, 2026 | $54.23 | $54.26 | $53.71 | $53.71 | $-0.62 | -1.14% | 39,415 | $53.97 | $53.71 $54.26 |
| Sep 29, 2026 | $54.42 | $54.42 | $54.01 | $54.33 | $-0.30 | -0.56% | 22,191 | $54.17 | $54.01 $54.42 |
| Sep 28, 2026 | $54.54 | $54.87 | $54.42 | $54.63 | $-0.17 | -0.30% | 18,067 | $54.66 | $54.42 $54.87 |
| Sep 25, 2026 | $54.59 | $54.80 | $54.45 | $54.80 | +$0.32 | +0.59% | 20,287 | $54.59 | $54.45 $54.80 |
| Sep 24, 2026 | $54.39 | $54.62 | $54.15 | $54.48 | $-0.01 | -0.02% | 16,160 | $54.40 | $54.15 $54.62 |
| Sep 23, 2026 | $54.79 | $54.79 | $54.27 | $54.49 | $-0.81 | -1.46% | 25,317 | $54.60 | $54.27 $54.79 |
| Sep 22, 2026 | $55.31 | $55.31 | $54.99 | $55.30 | +$0.18 | +0.33% | 16,126 | $55.17 | $54.99 $55.31 |
| Sep 21, 2026 | $55.24 | $55.43 | $54.98 | $55.12 | +$0.29 | +0.53% | 33,597 | $55.18 | $54.98 $55.43 |
| Sep 18, 2026 | $54.85 | $54.85 | $54.65 | $54.83 | $-0.49 | -0.89% | 19,589 | $54.76 | $54.65 $54.85 |
| Sep 17, 2026 | $55.42 | $55.54 | $55.31 | $55.32 | +$0.47 | +0.86% | 14,533 | $55.39 | $55.31 $55.54 |
| Sep 16, 2026 | $55.26 | $55.31 | $54.61 | $54.85 | $-0.18 | -0.33% | 20,940 | $55.08 | $54.61 $55.31 |
| Sep 15, 2026 | $55.07 | $55.07 | $54.91 | $55.03 | $-0.17 | -0.31% | 18,542 | $55.01 | $54.91 $55.07 |
| Sep 14, 2026 | $55.26 | $55.47 | $54.99 | $55.20 | $-0.47 | -0.85% | 18,340 | $55.26 | $54.99 $55.47 |
| Sep 11, 2026 | $55.89 | $55.89 | $55.61 | $55.67 | +$0.33 | +0.59% | 20,219 | $55.71 | $55.61 $55.89 |
| Sep 10, 2026 | $55.53 | $55.66 | $55.31 | $55.35 | $-0.50 | -0.90% | 15,231 | $55.46 | $55.31 $55.66 |
| Sep 9, 2026 | $56.16 | $56.18 | $55.84 | $55.85 | $-0.60 | -1.06% | 20,634 | $55.98 | $55.84 $56.18 |
| Sep 8, 2026 | $56.73 | $56.80 | $56.45 | $56.45 | $-0.33 | -0.58% | 13,081 | $56.64 | $56.45 $56.80 |
| Sep 4, 2026 | $56.55 | $56.88 | $56.55 | $56.78 | +$0.01 | +0.02% | 24,860 | $56.74 | $56.55 $56.88 |
| Sep 3, 2026 | $56.76 | $56.81 | $56.50 | $56.77 | +$0.49 | +0.87% | 24,768 | $56.63 | $56.50 $56.81 |
| Sep 2, 2026 | $56.30 | $56.34 | $56.20 | $56.28 | +$0.09 | +0.16% | 18,549 | $56.26 | $56.20 $56.34 |
| Sep 1, 2026 | $56.51 | $56.60 | $56.13 | $56.19 | $-0.56 | -0.98% | 27,787 | $56.28 | $56.13 $56.60 |
| Aug 31, 2026 | $57.03 | $57.03 | $56.63 | $56.75 | $-0.22 | -0.39% | 17,988 | $56.71 | $56.63 $57.03 |
| Aug 28, 2026 | $57.31 | $57.31 | $56.87 | $56.97 | $-0.13 | -0.24% | 16,897 | $57.00 | $56.87 $57.31 |
| Aug 27, 2026 | $57.15 | $57.15 | $56.99 | $57.10 | $-0.25 | -0.43% | 20,403 | $57.07 | $56.99 $57.15 |
| Aug 26, 2026 | $57.60 | $57.64 | $57.30 | $57.35 | $-0.26 | -0.45% | 10,817 | $57.43 | $57.30 $57.64 |