Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SPEU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 43.05 | 0.12 | 0.28% | 42.92 | 43.11 | 42.89 | 88,366 |
| Jun 18 2024 | 42.9296 | 0.22 | 0.52% | 42.76 | 42.9645 | 42.76 | 39,445 |
| Jun 17 2024 | 42.7083 | 0.32 | 0.75% | 42.43 | 42.73 | 42.35 | 15,229 |
| Jun 14 2024 | 42.39 | -0.66 | -1.53% | 42.30 | 42.411 | 42.119 | 39,212 |
| Jun 13 2024 | 43.05 | -0.69 | -1.58% | 43.40 | 43.40 | 42.94 | 142,029 |
| Jun 12 2024 | 43.74 | 0.66 | 1.53% | 43.89 | 44.00 | 43.67 | 32,257 |
| Jun 11 2024 | 43.0823 | -0.50 | -1.14% | 43.02 | 43.17 | 42.82 | 21,546 |
| Jun 10 2024 | 43.5813 | -0.13 | -0.29% | 43.27 | 43.63 | 43.21 | 23,659 |
| Jun 07 2024 | 43.7074 | -0.53 | -1.20% | 43.85 | 43.96 | 43.7074 | 25,101 |
| Jun 06 2024 | 44.24 | 0.12 | 0.27% | 44.22 | 44.28 | 44.12 | 120,818 |
| Jun 05 2024 | 44.12 | 0.40 | 0.91% | 44.07 | 44.12 | 43.85 | 32,635 |
| Jun 04 2024 | 43.72 | -0.14 | -0.32% | 43.65 | 43.77 | 43.58 | 38,380 |
| Jun 03 2024 | 43.8601 | 0.11 | 0.25% | 43.80 | 43.93 | 43.699 | 19,259 |
| May 31 2024 | 43.7511 | 0.37 | 0.86% | 43.59 | 43.77 | 43.47 | 30,648 |
| May 30 2024 | 43.38 | 0.44 | 1.02% | 43.26 | 43.44 | 43.2501 | 26,968 |
| May 29 2024 | 42.94 | -0.67 | -1.54% | 43.06 | 43.14 | 42.93 | 34,425 |
| May 28 2024 | 43.6123 | -0.05 | -0.12% | 43.80 | 43.80 | 43.5163 | 8,156 |
| May 24 2024 | 43.6651 | 0.34 | 0.77% | 43.52 | 43.7191 | 43.5104 | 6,549 |
| May 23 2024 | 43.33 | -0.19 | -0.43% | 43.87 | 43.87 | 43.26 | 12,370 |
| May 22 2024 | 43.5192 | -0.33 | -0.76% | 43.61 | 43.66 | 43.39 | 68,639 |
| May 21 2024 | 43.8507 | 0.01 | 0.02% | 43.71 | 43.8507 | 43.71 | 13,447 |
| May 20 2024 | 43.8401 | -0.03 | -0.07% | 43.89 | 43.96 | 43.84 | 19,464 |
| May 17 2024 | 43.87 | 0.13 | 0.29% | 43.65 | 43.87 | 43.63 | 53,612 |
| May 16 2024 | 43.745 | -0.21 | -0.48% | 43.89 | 43.89 | 43.7301 | 33,282 |
| May 15 2024 | 43.9541 | 0.44 | 1.02% | 43.72 | 43.9541 | 43.6678 | 44,013 |
| May 14 2024 | 43.5098 | 0.37 | 0.87% | 43.35 | 43.52 | 43.31 | 18,117 |
| May 13 2024 | 43.1351 | 0.04 | 0.08% | 43.16 | 43.2499 | 43.1184 | 25,409 |
| May 10 2024 | 43.10 | 0.19 | 0.44% | 43.14 | 43.1775 | 43.04 | 26,819 |
| May 09 2024 | 42.91 | 0.36 | 0.85% | 42.62 | 42.92 | 42.62 | 26,888 |
| May 08 2024 | 42.55 | 0.17 | 0.40% | 42.41 | 42.57 | 42.41 | 72,127 |
| May 07 2024 | 42.38 | 0.25 | 0.59% | 42.40 | 42.5056 | 42.35 | 78,406 |
| May 06 2024 | 42.1317 | 0.34 | 0.82% | 42.07 | 42.16 | 42.01 | 47,202 |
| May 03 2024 | 41.7882 | 0.36 | 0.86% | 41.89 | 41.89 | 41.66 | 26,630 |
| May 02 2024 | 41.43 | 0.40 | 0.97% | 41.34 | 41.4601 | 41.19 | 44,772 |
| May 01 2024 | 41.0304 | -0.10 | -0.25% | 41.10 | 41.48 | 40.95 | 5,476 |
| Apr 30 2024 | 41.1312 | -0.56 | -1.34% | 41.46 | 41.58 | 41.13 | 7,913 |
| Apr 29 2024 | 41.69 | 0.12 | 0.30% | 41.65 | 41.752 | 41.59 | 8,687 |
| Apr 26 2024 | 41.5672 | 0.32 | 0.77% | 41.44 | 41.6681 | 41.44 | 19,279 |
| Apr 25 2024 | 41.2486 | -0.11 | -0.28% | 40.89 | 41.31 | 40.84 | 7,694 |
| Apr 24 2024 | 41.3631 | -0.18 | -0.44% | 41.49 | 41.49 | 41.2102 | 19,008 |
| Apr 23 2024 | 41.545 | 0.58 | 1.42% | 41.22 | 41.5999 | 41.22 | 10,897 |
| Apr 22 2024 | 40.9617 | 0.48 | 1.18% | 40.74 | 41.09 | 40.71 | 16,222 |
| Apr 19 2024 | 40.4858 | 0.08 | 0.21% | 40.51 | 40.63 | 40.42 | 13,398 |
| Apr 18 2024 | 40.4011 | -0.12 | -0.29% | 40.45 | 40.64 | 40.36 | 13,897 |
| Apr 17 2024 | 40.5188 | 0.17 | 0.42% | 40.74 | 40.74 | 40.39 | 4,616 |
| Apr 16 2024 | 40.35 | -0.35 | -0.86% | 40.50 | 40.50 | 40.22 | 25,328 |
| Apr 15 2024 | 40.70 | -0.07 | -0.16% | 41.40 | 41.40 | 40.67 | 27,599 |
| Apr 12 2024 | 40.7652 | -0.71 | -1.71% | 41.10 | 41.22 | 40.74 | 22,594 |
| Apr 11 2024 | 41.4749 | 0.02 | 0.04% | 41.51 | 41.51 | 41.01 | 10,126 |
| Apr 10 2024 | 41.4583 | -0.45 | -1.08% | 41.34 | 41.58 | 41.32 | 13,780 |
| Apr 09 2024 | 41.911 | -0.14 | -0.33% | 42.16 | 42.16 | 41.79 | 6,770 |
| Apr 08 2024 | 42.05 | 0.25 | 0.60% | 42.09 | 42.11 | 41.97 | 30,166 |
| Apr 05 2024 | 41.80 | 0.10 | 0.24% | 41.63 | 41.8237 | 41.51 | 12,842 |
| Apr 04 2024 | 41.70 | -0.33 | -0.79% | 42.33 | 42.33 | 41.70 | 10,759 |
| Apr 03 2024 | 42.03 | 0.32 | 0.77% | 41.73 | 42.07 | 41.71 | 13,215 |
| Apr 02 2024 | 41.7105 | -0.43 | -1.02% | 41.71 | 41.745 | 41.6445 | 47,770 |
| Apr 01 2024 | 42.14 | 0.06 | 0.14% | 42.19 | 42.32 | 42.045 | 292,752 |
| Mar 28 2024 | 42.08 | -0.10 | -0.24% | 42.11 | 42.1516 | 42.08 | 277,035 |
| Mar 27 2024 | 42.1832 | 0.24 | 0.58% | 42.05 | 42.1832 | 42.04 | 20,449 |
| Mar 26 2024 | 41.94 | 0.04 | 0.09% | 42.06 | 42.0654 | 41.94 | 18,609 |
| Mar 25 2024 | 41.9011 | 0.06 | 0.15% | 41.85 | 42.02 | 41.85 | 7,075 |
