SPDR Portfolio Europe ETF Historical Data - SPEU | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
AMEX
SPDR Portfolio Europe ETF (SPEU)
SPDR Portfolio Europe ETF (SPEU) Historical

SPDR Portfolio Europe ETF (SPEU)

41.88

-0.91

( -2.13% )

Updated: 13:29:01

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.03	-0.0715819613457	41.91	43	41.82	34418	42.3883465	SP
4	-0.96	-2.24089635854	42.84	43.58	41.82	37708	42.66410641	SP
12	-0.74	-1.73627404974	42.62	44.28	41.64	43201	42.88129829	SP
26	1.92	4.8048048048	39.96	44.28	39.1	53363	41.39896489	SP
52	2.66	6.78225395207	39.22	44.28	34.3003	65227	39.32255345	SP
156	-1.12	-2.60465116279	43	44.28	28.16	88018	38.58415117	SP
260	8.51	25.5019478574	33.37	44.28	22.69	74397	37.72869993	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722465000	42.79	0.39	0.92	42.83	43	42.631	37334
1722378600	42.4	0.12	0.28	42.47	42.52	42.2803	23144
1722292200	42.28	-0.3	-0.70	42.37	42.4122	42.17	35116
1722033000	42.58	0.58	1.38	42.35	42.6469	42.35	31459
1721946600	42	-0.13	-0.31	41.91	42.32	41.85	46013
1721860200	42.13	-0.38	-0.89	42.46	42.511	42.12	23147
1721773800	42.51	-0.37	-0.86	42.59	42.635	42.51	28906
1721687400	42.88	0.57	1.35	42.81	42.909	42.6801	31491
1721428200	42.31	-0.29	-0.67	42.4	42.454	42.28	14509
1721341800	42.5963	-0.33	-0.78	43.11	43.12	42.52	45175
1721255400	42.9298	-0.2	-0.46	42.9	43.02	42.86	32614
1721169000	43.13	0.15	0.35	42.81	43.13	42.77	55143
1721082600	42.98	-0.44	-1.01	43.27	43.27	42.93	46863
1720823400	43.42	0.47	1.09	43.27	43.58	43.27	39691
1720737000	42.95	0.2	0.47	43.05	43.12	42.93	42764
1720650600	42.75	0.54	1.27	42.44	42.75	42.44	64381
1720564200	42.2128	-0.37	-0.86	42.34	42.35	42.12	67448
1720477800	42.58	-0.17	-0.39	42.85	42.87	42.555	33513
1720218600	42.745	0.34	0.79	42.84	42.84	42.5	22211
1720040640	42.41	0.51	1.22	42.21	42.42	42.21	24142
1719959400	41.9	-0.1	-0.24	41.7	41.92	41.664	54802
1719873000	42	0.2	0.48	42.11	42.23	41.8517	53973
1719613800	41.7979	0	0.00	41.7979	41.7979	41.7979	0
1719527400	41.7979	-0.06	-0.15	41.92	41.96	41.74	28762
1719441000	41.86	-0.4	-0.95	41.87	41.91	41.7	81199
1719354600	42.2604	-0.08	-0.19	42.15	42.28	42.04	97832
1719268200	42.34	-0.35	-0.82	42.33	42.51	42.28	256011
1719009000	42.6901	-0.36	-0.84	42.61	42.745	42.52	27839
1718922600	43.05	0.12	0.28	42.92	43.11	42.89	88366
1718749800	42.9296	0.22	0.52	42.76	42.9645	42.76	39445
1718663400	42.7083	0.32	0.75	42.43	42.73	42.35	15229
1718404200	42.39	-0.66	-1.53	42.3	42.411	42.119	39212
1718317800	43.05	-0.69	-1.58	43.4	43.4	42.94	142029
1718231400	43.74	0.66	1.53	43.89	44	43.67	32257
1718145000	43.0823	-0.5	-1.14	43.02	43.17	42.82	21546
1718058600	43.5813	-0.13	-0.29	43.27	43.63	43.21	23659
1717799400	43.7074	-0.53	-1.20	43.85	43.96	43.7074	25101
1717713000	44.24	0.12	0.27	44.22	44.28	44.12	120818
1717626600	44.12	0.4	0.91	44.07	44.12	43.85	32635
1717540200	43.72	-0.14	-0.32	43.65	43.77	43.58	38380
1717453800	43.8601	0.11	0.25	43.8	43.93	43.699	19259
1717194600	43.7511	0.37	0.86	43.59	43.77	43.47	30648
1717108200	43.38	0.44	1.02	43.26	43.44	43.2501	26968
1717021800	42.94	-0.67	-1.54	43.06	43.14	42.93	34425
1716935400	43.6123	-0.05	-0.12	43.8	43.8	43.5163	8156
1716589800	43.6651	0.34	0.77	43.52	43.7191	43.5104	6549
1716503400	43.33	-0.19	-0.43	43.87	43.87	43.26	12370
1716417000	43.5192	-0.33	-0.76	43.61	43.66	43.39	68639
1716330600	43.8507	0.01	0.02	43.71	43.8507	43.71	13447
1716244200	43.8401	-0.03	-0.07	43.89	43.96	43.84	19464
1715985000	43.87	0.13	0.29	43.65	43.87	43.63	53612
1715898600	43.745	-0.21	-0.48	43.89	43.89	43.7301	33282
1715812200	43.9541	0.44	1.02	43.72	43.9541	43.6678	44013
1715725800	43.5098	0.37	0.87	43.35	43.52	43.31	18117
1715639400	43.1351	0.04	0.08	43.16	43.2499	43.1184	25409
1715380200	43.1	0.19	0.44	43.14	43.1775	43.04	26819
1715293800	42.91	0.36	0.85	42.62	42.92	42.62	26888
1715207400	42.55	0.17	0.40	42.41	42.57	42.41	72127
1715121000	42.38	0.25	0.59	42.4	42.5056	42.35	78406
1715034600	42.1317	0.34	0.82	42.07	42.16	42.01	47202
1714775400	41.7882	0.36	0.86	41.89	41.89	41.66	26630
1714689000	41.43	0.4	0.97	41.34	41.4601	41.19	44772
1714602600	41.0304	-0.1	-0.25	41.1	41.48	40.95	5476

SPDR Portfolio Europe ETF

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions