NYSE Arca · SPEU · ETF
State Street SPDR Portfolio Europe ETF (SPEU) ETF price history
Every NYSE Arca trading session of State Street SPDR Portfolio Europe ETF from Oct 21, 2002 to Sep 28, 2026: 6,022 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SPEU adjusted close, 2002 to 2026
- $57.61
- All time high, 2026
- $57.64
- 52 week high, $46.48 low
- 6,022
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
SPEU key facts
- State Street SPDR Portfolio Europe ETF (SPEU) closed at $54.63 on Sep 28, 2026 on NYSE Arca.
- SPEU's all time high close is $57.61, set on Aug 25, 2026; its all time low close is $9.54 on Mar 12, 2003.
- SPEU's 52 week range is $46.48 to $57.64.
- SPEU returned +14.5% over the year to Sep 28, 2026 and +55.6% over five years.
- Over ten years SPEU returned +145%, +9.4% a year compounded.
- SPEU's deepest drawdown was -62.5% from Oct 31, 2007 to Mar 9, 2009.
- DataCedar holds 6,022 daily sessions of SPEU history from Oct 21, 2002 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SPEU price chart, 2002 to 2026
SPEU returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.1% |
| 3 months | +1.1% |
| 6 months | +12.3% |
| Year to date | +6.6% |
| 1 year | +14.5% |
| 3 years | +66.4% |
| 5 years | +55.6% |
| 10 years | +144.9% |
| Since Oct 21, 2002 | +372.7% |
| Compound annual growth, 23.9 years | +6.7% |
SPEU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $57.61 on Aug 25, 2026
- All time low close
- $9.54 on Mar 12, 2003
- 52 week high
- $57.64 on Aug 26, 2026
- 52 week low
- $46.48 on Oct 14, 2025
- Deepest drawdown
- -62.5% from Oct 31, 2007 to Mar 9, 2009, recovered Jan 19, 2018
- Best single session
- +15.4% on Oct 13, 2008
- Worst single session
- -12.1% on Mar 16, 2020
- Volatility, 1 year annualised
- 15.7%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2002
- 4.7×
- Best calendar year
- 2003, +41%
- Worst calendar year
- 2008, -42%
SPEU price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Oct 21, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $51.49 | $57.64 | $48.27 | $54.63 | +7.0% | 10.5M | 185 |
| 2025 | $37.61 | $51.40 | $36.94 | $51.05 | +35.8% | 51.4M | 250 |
| 2024 | $36.44 | $42.26 | $35.12 | $37.59 | +1.9% | 20.3M | 252 |
| 2023 | $31.30 | $37.12 | $31.00 | $36.88 | +19.8% | 20.1M | 250 |
| 2022 | $36.93 | $37.26 | $24.88 | $30.77 | -16.0% | 25.6M | 251 |
| 2021 | $32.31 | $37.37 | $31.03 | $36.62 | +16.2% | 19.8M | 252 |
| 2020 | $29.79 | $32.05 | $18.45 | $31.51 | +6.4% | 14.9M | 253 |
| 2019 | $23.17 | $29.72 | $23.17 | $29.63 | +26.2% | 10.9M | 252 |
| 2018 | $27.32 | $29.21 | $22.58 | $23.49 | -13.8% | 12.7M | 251 |
| 2017 | $22.07 | $27.34 | $22.02 | $27.24 | +23.8% | 14.5M | 251 |
| 2016 | $22.15 | $22.92 | $19.59 | $22.01 | -2.5% | 18M | 252 |
| 2015 | $23.57 | $26.23 | $21.78 | $22.58 | -3.9% | 18.3M | 252 |
| 2014 | $25.13 | $27.28 | $22.67 | $23.49 | -8.3% | 21.4M | 252 |
| 2013 | $21.38 | $25.75 | $20.65 | $25.60 | +21.1% | 8.1M | 252 |
| 2012 | $18.47 | $22.62 | $16.64 | $21.14 | +17.4% | 2.2M | 250 |
| 2011 | $19.74 | $22.76 | $15.82 | $18.01 | -8.0% | 1.8M | 252 |
| 2010 | $20.60 | $21.02 | $15.48 | $19.58 | -3.2% | 2M | 252 |
| 2009 | $15.63 | $21.01 | $10.61 | $20.22 | +28.4% | 3.1M | 252 |
| 2008 | $27.44 | $27.44 | $12.29 | $15.75 | -42.5% | 13.1M | 253 |
| 2007 | $24.47 | $28.67 | $22.45 | $27.37 | +13.5% | 14.4M | 251 |
| 2006 | $19.44 | $27.14 | $19.38 | $24.12 | +26.6% | 3.7M | 251 |
| 2005 | $17.63 | $19.36 | $16.91 | $19.05 | +8.0% | 1.7M | 252 |
| 2004 | $15.56 | $17.81 | $14.53 | $17.64 | +13.8% | 2.7M | 252 |
| 2003 | $11.49 | $15.51 | $9.39 | $15.51 | +40.8% | 2M | 252 |
| 2002 | $11.17 | $11.95 | $10.77 | $11.01 | n/a | 594.4K | 50 |
SPEU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $54.63 | -3.7% |
| August 2026 | $56.75 | +1.2% |
| July 2026 | $56.07 | +2.2% |
| June 2026 | $54.88 | +0.6% |
| May 2026 | $54.54 | +2.1% |
| April 2026 | $53.43 | +6.0% |
| March 2026 | $50.41 | -8.3% |
| February 2026 | $54.98 | +3.0% |
| January 2026 | $53.35 | +4.5% |
| December 2025 | $51.05 | +3.7% |
| November 2025 | $49.21 | +1.4% |
| October 2025 | $48.51 | +0.6% |
About the SPEU data
Daily bars. 6,022 sessions from Oct 21, 2002 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 21, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SPEU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- SPDN Direxion Daily S&P 500 Bear 1X ETF
- SPDV AAM S&P 500 High Dividend Value ETF
- SPDW State Street SPDR Portfolio Developed World ex-US ETF
- SPEM State Street SPDR Portfolio Emerging Markets ETF
- SPFF Global X SuperIncome Preferred ETF
- SPGM State Street SPDR Portfolio MSCI Global Stock Market ETF
- SPGP Invesco S&P 500 GARP ETF
- SPHB Invesco S&P 500 High Beta ETF
Common questions
SPEU share price history
