SPDR Portfolio Europe ETF

SPEU
🏛️ usa →
49.26
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 40.30 40.41 40.25 40.32 0.0M
2023-12-28 40.41 40.55 40.24 40.24 0.0M
2023-12-27 40.34 40.58 40.34 40.58 0.0M
2023-12-26 40.14 40.39 40.14 40.35 0.0M
2023-12-22 40.20 40.21 40.10 40.10 0.0M
2023-12-21 39.96 40.06 39.80 40.06 0.0M
2023-12-20 39.87 39.96 39.46 39.50 0.0M
2023-12-19 39.75 39.94 39.75 39.93 0.0M
2023-12-18 39.59 39.59 39.43 39.53 0.0M
2023-12-15 39.73 39.76 39.56 39.57 0.0M
2023-12-14 39.89 40.11 39.77 39.96 0.0M
2023-12-13 39.02 39.47 38.81 39.47 0.0M
2023-12-12 38.89 38.97 38.78 38.96 0.0M
2023-12-11 38.74 38.94 38.73 38.89 0.0M
2023-12-08 38.74 38.89 38.72 38.84 0.0M
2023-12-07 38.54 38.72 38.48 38.63 0.0M
2023-12-06 38.79 38.79 38.46 38.46 0.0M
2023-12-05 38.45 38.58 38.41 38.44 0.0M
2023-12-04 38.44 38.55 38.37 38.53 0.0M
2023-12-01 38.33 38.82 38.33 38.71 0.0M
2023-11-30 38.26 38.41 38.23 38.35 0.0M
2023-11-29 38.46 38.56 38.36 38.44 0.0M
2023-11-28 38.17 38.40 38.16 38.25 0.0M
2023-11-27 38.29 38.34 38.19 38.26 0.0M
2023-11-24 38.20 38.38 38.20 38.37 0.0M
2023-11-22 37.93 38.03 37.79 38.03 0.0M
2023-11-21 38.06 38.09 37.95 38.00 0.0M
2023-11-20 37.90 38.18 37.90 38.08 0.0M
2023-11-17 37.73 37.94 37.73 37.91 0.0M
2023-11-16 37.45 37.53 37.35 37.41 0.0M
2023-11-15 37.59 37.62 37.50 37.53 0.0M
2023-11-14 37.21 37.55 37.17 37.49 0.0M
2023-11-13 36.15 36.46 35.96 36.40 0.1M
2023-11-10 36.09 36.38 35.85 36.32 0.0M
2023-11-09 36.52 36.56 36.14 36.20 0.0M
2023-11-08 36.14 36.29 36.06 36.15 0.0M
2023-11-07 35.96 36.10 35.95 35.99 0.0M
2023-11-06 36.27 36.37 36.11 36.19 0.0M
2023-11-03 36.28 36.39 36.19 36.31 0.0M
2023-11-02 35.93 36.01 35.74 35.95 0.0M
2023-11-01 34.98 35.22 34.91 35.17 0.1M
2023-10-31 34.95 35.02 34.83 34.99 0.1M
2023-10-30 34.81 34.93 34.70 34.87 0.0M
2023-10-27 34.74 34.74 34.30 34.39 0.0M
2023-10-26 34.73 34.75 34.51 34.60 0.1M
2023-10-25 34.88 35.10 34.75 34.80 0.0M
2023-10-24 35.00 35.08 34.89 35.06 0.0M
2023-10-23 34.75 35.08 34.66 34.93 0.0M
2023-10-20 35.05 35.09 34.85 34.89 0.0M
2023-10-19 35.41 35.46 35.18 35.19 0.0M
2023-10-18 35.79 35.80 35.44 35.44 0.0M
2023-10-17 35.80 36.23 35.80 36.18 0.0M
2023-10-16 35.99 36.20 35.95 36.16 0.0M
2023-10-13 36.07 36.17 35.75 35.85 0.1M
2023-10-12 36.59 36.59 36.10 36.24 0.0M
2023-10-11 36.60 36.66 36.45 36.59 0.0M
2023-10-10 36.27 36.50 36.24 36.34 0.1M
2023-10-09 35.53 35.87 35.53 35.79 0.0M
2023-10-06 35.64 36.03 35.60 35.92 0.0M
2023-10-05 35.35 35.51 35.25 35.45 0.0M
2023-10-04 35.33 35.37 34.96 35.27 0.0M
2023-10-03 35.32 35.32 35.00 35.06 0.1M
2023-10-02 35.85 35.85 35.37 35.50 0.1M
2023-09-29 36.49 36.50 36.06 36.11 0.0M
2023-09-28 35.79 36.12 35.79 36.03 0.0M
2023-09-27 35.93 35.93 35.45 35.71 0.0M
2023-09-26 36.05 36.12 35.75 35.87 0.0M
2023-09-25 36.19 36.37 36.07 36.34 0.0M
2023-09-22 36.71 36.82 36.54 36.57 0.0M
2023-09-21 36.95 36.95 36.62 36.65 0.0M
2023-09-20 37.42 37.61 37.14 37.18 0.0M
2023-09-19 37.10 37.13 36.92 37.06 0.1M
2023-09-18 37.05 37.12 36.92 37.07 0.0M
2023-09-15 37.68 37.72 37.44 37.44 0.0M
2023-09-14 37.38 37.60 37.25 37.52 0.1M
2023-09-13 37.18 37.28 37.06 37.08 0.0M
2023-09-12 37.25 37.40 37.19 37.26 2.2M
2023-09-11 37.41 37.57 37.35 37.53 0.0M
2023-09-08 37.12 37.21 37.06 37.08 0.0M
2023-09-07 37.06 37.16 36.96 37.08 0.1M
2023-09-06 37.24 37.32 37.05 37.23 0.0M
2023-09-05 37.65 37.65 37.33 37.34 0.1M
2023-09-01 38.22 38.22 37.70 37.82 0.0M
2023-08-31 38.15 38.17 37.82 37.96 0.0M
2023-08-30 38.42 38.44 38.20 38.27 0.0M
2023-08-29 37.70 38.31 37.70 38.29 0.1M
2023-08-28 37.59 37.76 37.59 37.74 0.0M
2023-08-25 37.36 37.46 37.05 37.36 0.0M
2023-08-24 37.47 37.49 37.13 37.13 0.1M
2023-08-23 37.41 37.67 37.39 37.61 0.0M
2023-08-22 37.61 37.61 37.31 37.35 0.0M
2023-08-21 37.42 37.50 37.23 37.44 0.0M
2023-08-18 37.01 37.32 36.96 37.27 0.1M
2023-08-17 37.73 37.73 37.29 37.35 0.0M
2023-08-16 37.83 37.98 37.62 37.64 0.0M
2023-08-15 38.17 38.18 37.83 37.88 0.0M
2023-08-14 38.11 38.41 38.00 38.35 0.1M
2023-08-11 38.44 38.56 38.34 38.41 0.1M
2023-08-10 38.95 39.24 38.68 38.74 0.1M
2023-08-09 38.67 38.79 38.54 38.63 3.6M
2023-08-08 38.31 38.58 38.29 38.56 0.1M
2023-08-07 38.66 38.80 38.49 38.80 0.0M
2023-08-04 38.52 38.82 38.41 38.41 0.0M
2023-08-03 38.17 38.46 38.14 38.39 0.0M
2023-08-02 38.68 38.68 38.41 38.49 0.0M
2023-08-01 39.22 39.33 39.04 39.10 0.2M
2023-07-31 39.74 39.82 39.53 39.65 0.0M
2023-07-28 39.53 39.72 39.51 39.62 0.0M
2023-07-27 39.80 39.80 39.27 39.32 0.0M
2023-07-26 39.16 39.59 39.16 39.53 0.4M
2023-07-25 39.29 39.54 39.25 39.48 0.1M
2023-07-24 39.39 39.48 39.28 39.40 0.0M
2023-07-21 39.54 39.60 39.40 39.53 0.0M
2023-07-20 39.59 39.64 39.35 39.42 0.0M
2023-07-19 39.65 39.67 39.48 39.59 0.0M
2023-07-18 39.38 39.59 39.34 39.57 0.0M
2023-07-17 39.29 39.39 39.28 39.36 0.1M
2023-07-14 39.65 39.65 39.42 39.45 0.0M
2023-07-13 39.47 39.64 39.46 39.55 0.1M
2023-07-12 38.80 39.03 38.75 39.01 0.3M
2023-07-11 37.97 38.10 37.87 38.10 0.0M
2023-07-10 37.56 37.74 37.55 37.71 0.0M
2023-07-07 37.34 37.69 37.34 37.53 0.0M
2023-07-06 37.40 37.40 37.01 37.25 0.0M
2023-07-05 38.14 38.14 37.89 37.95 0.0M
2023-07-03 38.39 38.47 38.34 38.45 0.0M
2023-06-30 38.41 38.57 38.41 38.51 0.1M
2023-06-29 37.85 37.97 37.85 37.97 0.0M
2023-06-28 38.00 38.06 37.93 37.99 0.1M
2023-06-27 37.74 38.06 37.67 38.06 0.1M
2023-06-26 37.65 37.76 37.64 37.70 0.0M
2023-06-23 37.58 37.74 37.52 37.64 0.0M
2023-06-22 37.98 38.10 37.92 38.09 0.0M
2023-06-21 38.14 38.33 38.01 38.22 0.1M
2023-06-20 38.40 38.40 38.15 38.25 0.0M
2023-06-16 39.78 39.78 39.45 39.45 0.0M
2023-06-15 39.25 39.57 39.25 39.52 0.0M
2023-06-14 39.14 39.23 38.85 38.98 0.0M
2023-06-13 38.84 38.93 38.74 38.82 0.1M
2023-06-12 38.61 38.65 38.45 38.63 0.0M
2023-06-09 38.48 38.52 38.37 38.48 0.3M
2023-06-08 38.48 38.67 38.48 38.67 0.0M
2023-06-07 38.45 38.50 38.18 38.18 0.0M
2023-06-06 38.19 38.41 38.19 38.37 0.0M
2023-06-05 38.39 38.39 38.15 38.24 0.0M
2023-06-02 38.45 38.52 38.38 38.42 0.2M
2023-06-01 37.69 38.09 37.67 38.01 0.0M
2023-05-31 37.63 37.66 37.28 37.58 0.0M
2023-05-30 38.32 38.32 37.86 37.97 0.0M
2023-05-26 38.21 38.41 38.16 38.35 0.0M
2023-05-25 38.01 38.03 37.85 38.01 0.0M
2023-05-24 38.30 38.30 38.02 38.08 0.0M
2023-05-23 39.01 39.03 38.66 38.66 0.0M
2023-05-22 39.23 39.33 39.15 39.26 0.0M
2023-05-19 39.24 39.32 39.22 39.29 0.1M
2023-05-18 38.98 38.98 38.79 38.98 0.0M
2023-05-17 38.96 39.11 38.75 39.06 0.0M
2023-05-16 39.07 39.07 38.91 38.94 0.1M
2023-05-15 39.16 39.34 39.12 39.34 0.0M
2023-05-12 39.12 39.17 38.90 39.01 0.0M
2023-05-11 39.01 39.16 38.89 39.12 0.0M
2023-05-10 39.43 39.43 39.05 39.30 0.0M
2023-05-09 39.15 39.43 39.15 39.34 0.1M
2023-05-08 39.79 39.79 39.64 39.69 0.0M
2023-05-05 39.24 39.70 39.20 39.63 0.0M
2023-05-04 39.09 39.25 38.95 39.10 0.0M
2023-05-03 39.33 39.56 39.27 39.29 0.0M
2023-05-02 39.22 39.22 38.96 39.18 0.0M
2023-05-01 39.72 39.74 39.58 39.58 0.1M
2023-04-28 39.35 39.67 39.33 39.65 0.0M
2023-04-27 39.32 39.56 39.23 39.56 0.0M
2023-04-26 39.41 39.41 39.07 39.14 0.0M
2023-04-25 39.50 39.50 39.10 39.12 0.1M
2023-04-24 39.64 39.74 39.61 39.74 0.0M
2023-04-21 39.38 39.61 39.29 39.59 0.0M
2023-04-20 39.18 39.41 39.18 39.31 0.0M
2023-04-19 39.27 39.41 39.27 39.36 0.1M
2023-04-18 39.40 39.46 39.35 39.44 0.0M
2023-04-17 39.22 39.25 39.04 39.19 0.0M
2023-04-14 39.50 39.50 39.20 39.37 0.1M
2023-04-13 39.19 39.46 39.17 39.43 0.6M
2023-04-12 38.99 39.11 38.79 38.85 0.0M
2023-04-11 38.53 38.66 38.49 38.55 0.0M
2023-04-10 38.20 38.41 38.14 38.40 0.0M
2023-04-06 38.21 38.52 38.21 38.44 0.0M
2023-04-05 38.17 38.24 38.00 38.07 0.0M
2023-04-04 38.38 38.42 38.24 38.33 0.0M
2023-04-03 38.04 38.30 38.01 38.30 0.2M
2023-03-31 38.02 38.15 37.95 38.03 0.0M
2023-03-30 37.90 37.96 37.84 37.90 0.0M
2023-03-29 37.17 37.34 37.16 37.31 0.1M
2023-03-28 36.69 36.85 36.64 36.74 0.0M
2023-03-27 36.75 36.85 36.59 36.82 0.0M
2023-03-24 36.22 36.44 36.02 36.42 0.1M
2023-03-23 37.04 37.26 36.43 36.61 0.5M
2023-03-22 36.94 37.41 36.73 36.73 0.2M
2023-03-21 36.95 36.97 36.71 36.94 0.1M
2023-03-20 35.98 36.28 35.98 36.22 0.0M
2023-03-17 35.80 35.84 35.54 35.71 0.0M
2023-03-16 35.43 36.30 35.43 36.30 0.0M
2023-03-15 35.42 35.78 35.22 35.75 0.0M
2023-03-14 36.92 37.12 36.87 37.12 0.0M
2023-03-13 36.22 36.62 36.19 36.47 0.0M
2023-03-10 37.09 37.15 36.65 36.67 0.0M
2023-03-09 37.35 37.44 36.95 36.98 0.1M
2023-03-08 37.27 37.41 37.19 37.37 0.0M
2023-03-07 37.86 37.86 37.19 37.22 0.1M
2023-03-06 38.03 38.14 37.95 38.04 0.1M
2023-03-03 37.79 38.10 37.68 38.07 0.1M
2023-03-02 37.29 37.64 37.22 37.59 0.0M
2023-03-01 37.70 37.72 37.40 37.55 0.1M
2023-02-28 37.63 37.65 37.33 37.35 0.0M
2023-02-27 37.59 37.76 37.59 37.68 0.0M
2023-02-24 37.16 37.19 36.98 37.19 0.0M
2023-02-23 37.78 37.78 37.44 37.74 0.0M
2023-02-22 37.64 37.74 37.47 37.49 0.0M
2023-02-21 37.91 38.01 37.73 37.78 0.0M
2023-02-17 37.84 38.20 37.78 38.15 0.0M
2023-02-16 37.87 38.22 37.82 37.94 0.0M
2023-02-15 37.85 38.20 37.85 38.16 0.0M
2023-02-14 38.01 38.40 37.90 38.27 0.0M
2023-02-13 37.77 38.09 37.77 38.07 0.0M
2023-02-10 37.61 37.62 37.41 37.61 0.0M
2023-02-09 38.34 38.34 37.85 37.91 0.7M
2023-02-08 37.98 38.02 37.76 37.79 0.0M
2023-02-07 37.48 37.96 37.39 37.95 0.0M
2023-02-06 37.67 37.73 37.51 37.70 0.1M
2023-02-03 38.07 38.40 38.03 38.04 0.0M
2023-02-02 38.57 38.57 38.23 38.46 0.2M
2023-02-01 37.95 38.48 37.70 38.33 0.1M
2023-01-31 37.60 37.93 37.52 37.92 0.1M
2023-01-30 37.78 37.90 37.61 37.67 0.0M
2023-01-27 37.76 38.01 37.73 37.90 0.1M
2023-01-26 38.01 38.04 37.73 38.02 0.1M
2023-01-25 37.61 38.02 37.59 38.00 0.5M
2023-01-24 37.68 37.91 37.57 37.88 0.1M
2023-01-23 37.63 37.99 37.63 37.94 0.0M
2023-01-20 37.42 37.74 37.42 37.73 0.0M
2023-01-19 37.47 37.53 37.24 37.46 0.1M
2023-01-18 38.26 38.26 37.62 37.62 0.0M
2023-01-17 37.85 37.90 37.68 37.75 0.0M
2023-01-13 37.29 37.71 37.29 37.71 0.0M
2023-01-12 37.29 37.58 36.94 37.47 0.0M
2023-01-11 36.91 37.05 36.79 37.03 1.6M
2023-01-10 36.62 36.78 36.50 36.72 0.0M
2023-01-09 36.69 36.94 36.56 36.60 0.0M
2023-01-06 35.62 36.37 35.51 36.35 0.0M
2023-01-05 35.48 35.58 35.39 35.44 0.0M
2023-01-04 35.73 35.88 35.51 35.72 0.0M
2023-01-03 35.28 35.39 34.95 35.08 0.0M