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
2024-12-31 40.04 40.05 39.72 39.84 0.1M
2024-12-30 39.87 39.96 39.66 39.85 0.2M
2024-12-27 40.01 40.19 39.95 40.11 0.2M
2024-12-26 40.09 40.28 39.98 40.23 0.1M
2024-12-24 39.87 40.14 39.83 40.12 0.0M
2024-12-23 39.73 39.94 39.61 39.93 0.1M
2024-12-20 39.53 40.14 39.48 39.91 0.1M
2024-12-19 40.22 40.24 39.99 40.02 0.1M
2024-12-18 41.05 41.16 40.07 40.12 0.1M
2024-12-17 41.08 41.22 41.07 41.08 0.1M
2024-12-16 41.22 41.39 41.17 41.22 0.2M
2024-12-13 41.48 41.48 41.21 41.36 0.1M
2024-12-12 41.47 41.65 41.28 41.29 0.1M
2024-12-11 41.64 41.67 41.46 41.63 0.1M
2024-12-10 41.74 41.74 41.48 41.49 0.2M
2024-12-09 42.06 42.12 41.80 41.80 0.1M
2024-12-06 41.98 41.99 41.75 41.84 0.1M
2024-12-05 41.75 41.88 41.72 41.81 0.2M
2024-12-04 41.41 41.62 41.38 41.41 0.1M
2024-12-03 41.27 41.39 41.15 41.26 0.1M
2024-12-02 41.03 41.18 40.78 41.11 0.3M
2024-11-29 40.72 41.11 40.72 41.09 0.1M
2024-11-27 40.54 40.76 40.52 40.71 0.2M
2024-11-26 40.63 40.63 40.29 40.39 0.1M
2024-11-25 40.74 40.79 40.51 40.59 0.1M
2024-11-22 40.21 40.47 40.19 40.39 0.1M
2024-11-21 40.16 40.28 40.05 40.25 0.1M
2024-11-20 40.26 40.32 40.06 40.32 0.1M
2024-11-19 40.08 40.47 40.05 40.44 0.1M
2024-11-18 40.26 40.60 40.26 40.53 0.2M
2024-11-15 40.56 40.56 40.31 40.40 0.1M
2024-11-14 40.75 40.86 40.48 40.54 0.1M
2024-11-13 40.46 40.48 40.14 40.42 0.2M
2024-11-12 40.97 40.97 40.42 40.65 0.1M
2024-11-11 41.65 41.65 41.44 41.50 0.2M
2024-11-08 41.58 41.58 41.28 41.47 0.2M
2024-11-07 42.00 42.14 41.92 42.13 0.2M
2024-11-06 41.49 41.54 41.25 41.49 0.2M
2024-11-05 42.14 42.44 42.14 42.39 0.1M
2024-11-04 42.31 42.37 42.04 42.14 0.1M
2024-11-01 42.23 42.29 42.04 42.06 0.0M
2024-10-31 41.98 41.99 41.59 41.89 0.1M
2024-10-30 42.10 42.39 42.10 42.24 0.1M
2024-10-29 42.62 42.72 42.53 42.60 0.2M
2024-10-28 42.72 42.97 42.72 42.93 0.1M
2024-10-25 42.75 42.84 42.50 42.54 0.1M
2024-10-24 42.85 42.96 42.56 42.71 0.0M
2024-10-23 42.56 42.67 42.35 42.56 0.0M
2024-10-22 42.73 42.88 42.73 42.83 0.1M
2024-10-21 43.23 43.27 42.94 42.97 0.0M
2024-10-18 43.34 43.46 43.26 43.42 0.2M
2024-10-17 43.24 43.24 43.10 43.14 0.1M
2024-10-16 43.06 43.14 42.99 43.05 0.1M
2024-10-15 43.53 43.55 42.97 43.01 0.1M
2024-10-14 43.37 43.68 43.37 43.65 0.2M
2024-10-11 43.28 43.52 43.28 43.49 0.1M
2024-10-10 43.25 43.26 43.10 43.26 0.1M
2024-10-09 43.14 43.41 43.14 43.40 0.2M
2024-10-08 43.25 43.27 43.09 43.23 0.2M
2024-10-07 43.44 43.46 43.17 43.28 0.1M
2024-10-04 43.25 43.53 43.25 43.53 0.1M
2024-10-03 43.45 43.46 43.22 43.32 0.2M
2024-10-02 43.77 43.86 43.63 43.77 0.1M
2024-10-01 44.19 44.19 43.71 43.92 0.2M
2024-09-30 44.53 44.56 44.19 44.42 0.1M
2024-09-27 44.91 45.00 44.72 44.78 0.0M
2024-09-26 44.64 44.85 44.53 44.83 0.0M
2024-09-25 44.40 44.40 43.92 43.93 0.1M
2024-09-24 43.95 44.20 43.93 44.20 0.1M
2024-09-23 43.69 43.80 43.67 43.79 0.1M
2024-09-20 44.02 44.02 43.75 43.82 0.0M
2024-09-19 44.38 44.57 44.20 44.48 0.1M
2024-09-18 43.86 44.25 43.64 43.72 0.2M
2024-09-17 43.98 44.03 43.70 43.80 0.1M
2024-09-16 43.75 43.99 43.72 43.98 0.1M
2024-09-13 43.56 43.78 43.56 43.65 0.1M
2024-09-12 43.06 43.41 42.95 43.41 0.1M
2024-09-11 42.96 43.14 42.52 43.13 0.1M
2024-09-10 42.93 42.93 42.57 42.90 0.1M
2024-09-09 42.98 43.22 42.98 43.09 0.2M
2024-09-06 43.42 43.55 42.75 42.84 0.1M
2024-09-05 43.51 43.55 43.30 43.42 0.1M
2024-09-04 43.36 43.67 43.36 43.49 0.2M
2024-09-03 44.09 44.10 43.51 43.58 0.2M
2024-08-30 44.42 44.48 44.18 44.41 0.2M
2024-08-29 44.35 44.54 44.25 44.32 0.3M
2024-08-28 44.18 44.28 43.99 44.16 0.2M
2024-08-27 44.20 44.40 44.20 44.35 0.1M
2024-08-26 44.16 44.28 44.16 44.20 0.1M
2024-08-23 43.83 44.29 43.79 44.28 0.1M
2024-08-22 43.94 43.96 43.54 43.57 0.1M
2024-08-21 43.63 43.88 43.57 43.80 0.1M
2024-08-20 43.44 43.54 43.17 43.44 0.2M
2024-08-19 43.27 43.56 43.27 43.53 0.0M
2024-08-16 42.86 43.08 42.85 43.06 0.1M
2024-08-15 42.73 42.91 42.69 42.84 0.1M
2024-08-14 42.34 42.48 42.34 42.45 0.1M
2024-08-13 41.77 42.21 41.77 42.21 0.1M
2024-08-12 41.67 41.74 41.55 41.64 0.1M
2024-08-09 41.44 41.75 41.44 41.74 0.1M
2024-08-08 41.16 41.51 41.05 41.48 0.0M
2024-08-07 41.37 41.43 40.88 40.88 0.1M
2024-08-06 40.45 41.02 40.45 40.83 0.1M
2024-08-05 40.37 40.88 40.30 40.63 0.1M
2024-08-02 41.72 41.72 41.41 41.63 0.0M
2024-08-01 42.51 42.64 41.78 41.94 0.0M
2024-07-31 42.83 43.00 42.63 42.79 0.0M
2024-07-30 42.47 42.52 42.28 42.40 0.0M
2024-07-29 42.37 42.41 42.17 42.28 0.0M
2024-07-26 42.35 42.65 42.35 42.58 0.0M
2024-07-25 41.91 42.32 41.85 42.00 0.0M
2024-07-24 42.46 42.51 42.12 42.13 0.0M
2024-07-23 42.59 42.64 42.51 42.51 0.0M
2024-07-22 42.81 42.91 42.68 42.88 0.0M
2024-07-19 42.40 42.45 42.28 42.31 0.0M
2024-07-18 43.11 43.12 42.52 42.60 0.0M
2024-07-17 42.90 43.02 42.86 42.93 0.0M
2024-07-16 42.81 43.13 42.77 43.13 0.1M
2024-07-15 43.27 43.27 42.93 42.98 0.0M
2024-07-12 43.27 43.58 43.27 43.42 0.0M
2024-07-11 43.05 43.12 42.93 42.95 0.0M
2024-07-10 42.44 42.75 42.44 42.75 0.1M
2024-07-09 42.33 42.35 42.12 42.21 0.1M
2024-07-08 42.85 42.85 42.56 42.58 0.0M
2024-07-05 42.84 42.84 42.50 42.75 0.0M
2024-07-03 42.21 42.42 42.21 42.41 0.0M
2024-07-02 41.70 41.92 41.66 41.90 0.1M
2024-07-01 42.11 42.23 41.85 42.00 0.1M
2024-06-28 41.67 41.82 41.64 41.75 0.0M
2024-06-27 41.92 41.96 41.74 41.80 0.0M
2024-06-26 41.87 41.91 41.70 41.86 0.1M
2024-06-25 42.15 42.28 42.04 42.26 0.1M
2024-06-24 42.33 42.51 42.28 42.34 0.3M
2024-06-21 42.61 42.75 42.52 42.69 0.0M
2024-06-20 42.92 43.11 42.89 43.05 0.1M
2024-06-18 42.76 42.96 42.76 42.93 0.0M
2024-06-17 42.43 42.73 42.35 42.71 0.0M
2024-06-14 42.30 42.41 42.12 42.39 0.0M
2024-06-13 43.40 43.40 42.94 43.05 0.1M
2024-06-12 43.89 44.00 43.67 43.74 0.0M
2024-06-11 42.84 43.17 42.82 43.08 0.0M
2024-06-10 43.27 43.63 43.21 43.58 0.0M
2024-06-07 43.85 43.96 43.71 43.71 0.0M
2024-06-06 44.22 44.28 44.12 44.24 0.1M
2024-06-05 44.07 44.12 43.85 44.12 0.0M
2024-06-04 43.65 43.77 43.58 43.72 0.0M
2024-06-03 43.80 43.93 43.70 43.86 0.0M
2024-05-31 43.59 43.77 43.47 43.75 0.0M
2024-05-30 43.26 43.44 43.25 43.38 0.0M
2024-05-29 43.06 43.14 42.93 42.94 0.0M
2024-05-28 43.80 43.80 43.52 43.61 0.0M
2024-05-24 43.52 43.72 43.51 43.67 0.0M
2024-05-23 43.79 43.79 43.26 43.33 0.0M
2024-05-22 43.62 43.66 43.39 43.52 0.1M
2024-05-21 43.71 43.85 43.71 43.85 0.0M
2024-05-20 43.89 43.96 43.84 43.84 0.0M
2024-05-17 43.65 43.87 43.63 43.87 0.1M
2024-05-16 43.89 43.89 43.73 43.75 0.0M
2024-05-15 43.72 43.95 43.67 43.95 0.0M
2024-05-14 43.35 43.52 43.31 43.51 0.0M
2024-05-13 43.16 43.25 43.12 43.14 0.0M
2024-05-10 43.14 43.18 43.04 43.10 0.0M
2024-05-09 42.62 42.92 42.62 42.91 0.0M
2024-05-08 42.41 42.57 42.41 42.55 0.1M
2024-05-07 42.40 42.51 42.35 42.38 0.1M
2024-05-06 42.07 42.16 42.01 42.13 0.0M
2024-05-03 41.78 41.86 41.66 41.79 0.0M
2024-05-02 41.34 41.46 41.19 41.43 0.0M
2024-05-01 41.10 41.48 40.95 41.03 0.0M
2024-04-30 41.46 41.58 41.13 41.13 0.0M
2024-04-29 41.65 41.75 41.59 41.69 0.0M
2024-04-26 41.44 41.67 41.44 41.57 0.0M
2024-04-25 40.87 41.31 40.84 41.25 0.0M
2024-04-24 41.49 41.49 41.21 41.36 0.0M
2024-04-23 41.22 41.60 41.22 41.55 0.0M
2024-04-22 40.74 41.09 40.74 40.96 0.0M
2024-04-19 40.51 40.63 40.42 40.49 0.0M
2024-04-18 40.45 40.64 40.36 40.40 0.0M
2024-04-17 40.74 40.74 40.39 40.52 0.0M
2024-04-16 40.50 40.50 40.22 40.35 0.0M
2024-04-15 41.40 41.40 40.67 40.70 0.0M
2024-04-12 41.10 41.22 40.74 40.77 0.0M
2024-04-11 41.51 41.51 41.01 41.47 0.0M
2024-04-10 41.34 41.58 41.32 41.46 0.0M
2024-04-09 42.10 42.10 41.79 41.91 0.0M
2024-04-08 42.09 42.11 41.97 42.05 0.0M
2024-04-05 41.63 41.82 41.51 41.80 0.0M
2024-04-04 42.33 42.33 41.70 41.70 0.0M
2024-04-03 41.73 42.07 41.71 42.03 0.0M
2024-04-02 41.71 41.75 41.64 41.71 0.0M
2024-04-01 42.19 42.32 42.05 42.14 0.3M
2024-03-28 42.11 42.15 42.08 42.08 0.3M
2024-03-27 42.05 42.18 42.04 42.18 0.0M
2024-03-26 42.06 42.07 41.94 41.94 0.0M
2024-03-25 41.85 42.02 41.85 41.90 0.0M
2024-03-22 41.91 41.91 41.81 41.84 0.0M
2024-03-21 42.00 42.07 41.98 41.98 0.0M
2024-03-20 41.57 42.07 41.53 42.07 0.0M
2024-03-19 41.54 41.66 41.43 41.58 0.0M
2024-03-18 41.74 41.74 41.50 41.52 0.0M
2024-03-15 42.05 42.05 41.84 41.90 0.0M
2024-03-14 42.26 42.26 41.81 41.98 0.0M
2024-03-13 42.28 42.33 42.25 42.28 0.0M
2024-03-12 41.89 42.18 41.77 42.18 0.0M
2024-03-11 41.70 41.78 41.55 41.77 0.0M
2024-03-08 42.08 42.08 41.74 41.77 0.0M
2024-03-07 41.72 41.99 41.72 41.95 0.0M
2024-03-06 41.28 41.38 41.22 41.32 0.0M
2024-03-05 41.02 41.11 40.88 40.90 0.0M
2024-03-04 40.98 41.14 40.98 41.07 0.0M
2024-03-01 40.89 41.12 40.82 41.12 0.0M
2024-02-29 40.94 40.97 40.61 40.75 0.0M
2024-02-28 40.74 40.83 40.72 40.78 0.0M
2024-02-27 40.86 40.98 40.86 40.98 0.0M
2024-02-26 40.96 40.96 40.88 40.91 0.0M
2024-02-23 40.93 40.98 40.88 40.96 0.0M
2024-02-22 40.80 40.92 40.71 40.87 0.1M
2024-02-21 40.34 40.50 40.34 40.50 0.0M
2024-02-20 40.47 40.57 40.37 40.42 0.0M
2024-02-16 40.31 40.41 40.17 40.24 0.0M
2024-02-15 39.95 40.24 39.95 40.17 1.0M
2024-02-14 39.56 39.82 39.56 39.82 0.1M
2024-02-13 39.37 39.41 39.10 39.36 1.4M
2024-02-12 39.89 40.05 39.87 39.94 0.0M
2024-02-09 39.78 39.91 39.71 39.86 0.0M
2024-02-08 39.87 39.87 39.70 39.80 0.0M
2024-02-07 39.86 39.86 39.70 39.80 0.0M
2024-02-06 39.56 39.90 39.56 39.90 0.0M
2024-02-05 39.60 39.70 39.40 39.56 0.0M
2024-02-02 39.89 39.90 39.67 39.86 0.0M
2024-02-01 39.96 40.24 39.84 40.21 0.0M
2024-01-31 40.24 40.31 39.84 39.84 0.0M
2024-01-30 40.12 40.14 40.04 40.12 0.0M
2024-01-29 39.85 40.13 39.78 40.13 0.0M
2024-01-26 40.00 40.08 39.95 40.00 0.0M
2024-01-25 39.46 39.60 39.40 39.60 0.0M
2024-01-24 39.65 39.65 39.44 39.44 0.0M
2024-01-23 39.02 39.09 38.88 39.06 0.0M
2024-01-22 39.15 39.23 39.09 39.18 0.0M
2024-01-19 38.91 39.10 38.82 39.07 0.0M
2024-01-18 38.90 39.04 38.80 39.04 0.0M
2024-01-17 38.57 38.73 38.40 38.73 0.0M
2024-01-16 39.13 39.27 38.96 39.02 0.0M
2024-01-12 39.84 39.96 39.71 39.79 0.0M
2024-01-11 39.85 39.85 39.36 39.70 0.0M
2024-01-10 39.69 39.88 39.67 39.82 0.0M
2024-01-09 39.65 39.77 39.62 39.68 0.0M
2024-01-08 39.79 40.09 39.78 40.06 0.0M
2024-01-05 39.56 39.92 39.55 39.64 0.0M
2024-01-04 39.59 39.89 39.59 39.72 0.0M
2024-01-03 39.40 39.57 39.40 39.47 0.0M
2024-01-02 39.84 39.99 39.75 39.80 0.4M