Market data

Select a section

SSGA SPDR ETFS Europe II SPDR Russell 2000 US Small Cap ETF

(R2SC)
Sector: n/a
5,555.00p
49.50p 0.90
Last updated: 12:27:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 5,434.00p 5,507.00p 5,409.81p 5,393.50p 67,777
21/11/2024 5,281.00p 5,393.50p 5,271.85p 5,393.50p 150,753
20/11/2024 5,280.00p 5,295.00p 5,225.00p 5,252.00p 51,989
19/11/2024 5,199.00p 5,248.85p 5,180.00p 5,241.00p 37,758
18/11/2024 5,261.00p 5,287.07p 5,236.00p 5,274.50p 39,469
15/11/2024 5,275.00p 5,327.00p 5,246.00p 5,335.50p 47,768
14/11/2024 5,383.00p 5,440.00p 5,335.00p 5,335.50p 67,612
13/11/2024 5,381.00p 5,484.00p 5,180.00p 5,449.00p 48,141
12/11/2024 5,456.00p 5,470.52p 5,393.00p 5,425.50p 66,524
11/11/2024 5,388.00p 5,445.00p 5,388.00p 5,434.00p 99,215
08/11/2024 5,288.00p 5,324.00p 5,272.24p 5,317.50p 198,779
07/11/2024 5,321.00p 5,370.00p 5,264.00p 5,295.00p 80,875
06/11/2024 5,287.00p 5,382.00p 5,243.00p 5,276.00p 120,511
05/11/2024 4,914.00p 4,947.91p 4,895.00p 4,945.00p 37,279
04/11/2024 4,871.00p 4,958.00p 4,867.00p 4,945.00p 23,863
01/11/2024 4,886.00p 4,933.00p 4,855.00p 4,915.50p 14,548
31/10/2024 4,925.00p 4,950.88p 4,916.00p 4,949.00p 13,781
30/10/2024 4,928.00p 4,995.00p 4,928.00p 4,966.50p 42,345
29/10/2024 4,981.00p 4,981.00p 4,892.00p 4,924.00p 36,904
28/10/2024 4,950.00p 4,970.00p 4,903.00p 4,969.00p 44,934
25/10/2024 4,923.00p 4,945.00p 4,910.25p 4,915.00p 30,858
24/10/2024 4,914.00p 4,939.00p 4,906.50p 4,907.00p 31,135
23/10/2024 4,935.00p 4,949.00p 4,904.00p 4,907.00p 29,288
22/10/2024 4,930.00p 4,958.00p 4,916.00p 4,940.00p 45,502
21/10/2024 5,021.00p 5,034.00p 4,949.00p 4,952.00p 77,607
18/10/2024 5,009.00p 5,051.00p 4,985.00p 5,017.00p 36,238
17/10/2024 5,066.00p 5,080.41p 5,017.00p 5,024.50p 59,462
16/10/2024 4,981.00p 5,063.00p 4,979.77p 5,053.50p 35,829
15/10/2024 4,944.00p 4,971.00p 4,908.00p 4,971.00p 30,505
14/10/2024 4,918.00p 4,943.00p 4,908.00p 4,931.50p 25,963
11/10/2024 4,814.00p 4,886.00p 4,784.00p 4,885.50p 30,428
10/10/2024 4,818.00p 4,843.85p 4,773.00p 4,806.00p 41,523
09/10/2024 4,810.00p 4,857.00p 4,797.12p 4,856.00p 20,789
08/10/2024 4,809.00p 4,828.00p 4,794.75p 4,822.50p 17,758
07/10/2024 4,850.00p 4,853.51p 4,818.00p 4,828.00p 21,084
04/10/2024 4,780.00p 4,880.00p 4,759.00p 4,824.00p 15,826
03/10/2024 4,778.00p 4,799.85p 4,755.09p 4,779.00p 8,047
02/10/2024 4,717.00p 4,780.00p 4,709.00p 4,759.00p 21,341
01/10/2024 4,788.00p 4,805.18p 4,709.00p 4,745.00p 34,037
30/09/2024 4,757.00p 4,789.91p 4,728.12p 4,780.50p 26,807
27/09/2024 4,729.00p 4,807.00p 4,729.00p 4,804.00p 17,330
26/09/2024 4,768.00p 4,810.00p 4,729.00p 4,742.00p 26,902
25/09/2024 4,772.00p 4,789.00p 4,737.05p 4,755.50p 13,951
24/09/2024 4,790.00p 4,799.00p 4,741.35p 4,768.00p 48,868
23/09/2024 4,835.00p 4,845.00p 4,764.00p 4,766.00p 16,985
20/09/2024 4,852.00p 4,863.00p 4,829.00p 4,829.00p 24,450
19/09/2024 4,891.00p 4,952.73p 4,840.00p 4,866.00p 41,944
18/09/2024 4,800.00p 4,821.00p 4,772.00p 4,793.00p 16,960
17/09/2024 4,761.00p 4,861.00p 4,761.00p 4,859.00p 35,478
16/09/2024 4,781.00p 4,794.00p 4,735.12p 4,738.00p 29,849
13/09/2024 4,669.00p 4,756.00p 4,664.09p 4,668.50p 20,409
12/09/2024 4,644.00p 4,668.50p 4,618.18p 4,564.00p 15,464
11/09/2024 4,582.00p 4,600.00p 4,533.00p 4,597.50p 13,311
10/09/2024 4,597.00p 4,618.00p 4,572.00p 4,597.50p 24,476
09/09/2024 4,588.00p 4,635.00p 4,581.15p 4,621.00p 19,485
06/09/2024 4,619.00p 4,666.00p 4,564.50p 4,564.50p 23,708
05/09/2024 4,669.00p 4,699.85p 4,638.00p 4,640.00p 14,192
04/09/2024 4,683.00p 4,782.00p 4,659.00p 4,701.00p 31,125
03/09/2024 4,845.00p 4,848.00p 4,686.00p 4,760.50p 18,933
02/09/2024 4,830.00p 4,842.00p 4,811.07p 4,807.00p 31,945
30/08/2024 4,813.00p 4,858.00p 4,807.00p 4,807.00p 15,088
29/08/2024 4,773.00p 4,836.00p 4,766.65p 4,829.00p 50,624
28/08/2024 4,781.00p 4,791.00p 4,762.00p 4,762.00p 22,507
27/08/2024 4,827.00p 4,834.00p 4,742.00p 4,767.50p 20,740
26/08/2024 4,767.00p 4,779.00p 4,730.00p 4,737.50p 34,970
23/08/2024 4,767.00p 4,779.00p 4,730.00p 4,737.50p 34,970
22/08/2024 4,767.00p 4,779.00p 4,730.00p 4,737.50p 34,970
21/08/2024 4,730.00p 4,749.53p 4,710.00p 4,734.00p 41,560
20/08/2024 4,798.00p 4,807.18p 4,712.00p 4,713.50p 48,506
19/08/2024 4,734.00p 4,770.25p 4,731.00p 4,765.00p 192,022
16/08/2024 4,782.00p 4,808.00p 4,724.88p 4,742.00p 29,581
15/08/2024 4,653.00p 4,776.52p 4,627.31p 4,761.50p 30,084
14/08/2024 4,686.00p 4,723.00p 4,629.00p 4,655.50p 27,439
13/08/2024 4,640.00p 4,659.00p 4,606.00p 4,646.00p 67,100
12/08/2024 4,670.00p 4,683.00p 4,621.01p 4,624.00p 32,675
09/08/2024 4,710.00p 4,724.00p 4,657.00p 4,660.50p 17,432
08/08/2024 4,606.00p 4,684.00p 4,570.13p 4,668.50p 212,367
07/08/2024 4,698.00p 4,741.00p 4,672.58p 4,682.50p 44,180
06/08/2024 4,646.00p 4,699.00p 4,590.00p 4,627.00p 37,066
05/08/2024 4,547.00p 4,578.44p 4,393.00p 4,566.00p 169,968
02/08/2024 4,880.00p 4,936.00p 4,665.00p 4,688.00p 140,021
01/08/2024 5,050.00p 5,074.00p 4,910.00p 4,914.50p 102,717
31/07/2024 5,052.00p 5,068.00p 4,976.00p 5,036.00p 63,373
30/07/2024 4,999.00p 5,042.00p 4,986.00p 5,004.00p 64,191
29/07/2024 5,073.00p 5,103.00p 4,992.50p 4,999.50p 144,538
26/07/2024 5,007.00p 5,071.00p 4,987.37p 4,979.50p 90,784
25/07/2024 4,900.00p 4,997.00p 4,855.00p 4,979.50p 66,209
24/07/2024 4,982.00p 5,006.00p 4,931.00p 4,962.00p 35,852
23/07/2024 4,926.00p 4,994.00p 4,902.37p 4,980.00p 116,154
22/07/2024 4,853.00p 4,892.00p 4,825.00p 4,867.00p 54,455
19/07/2024 4,870.00p 4,897.00p 4,827.43p 4,833.50p 117,332
18/07/2024 4,972.00p 5,010.00p 4,927.00p 4,936.50p 189,990
17/07/2024 4,975.00p 5,027.64p 4,929.00p 4,963.00p 155,482
16/07/2024 4,853.00p 4,970.00p 4,840.70p 4,963.00p 166,222
15/07/2024 4,792.00p 4,850.00p 4,778.00p 4,835.00p 40,009
12/07/2024 4,750.00p 4,787.55p 4,713.00p 4,756.00p 92,899
11/07/2024 4,574.00p 4,718.00p 4,559.79p 4,706.00p 62,580
10/07/2024 4,549.00p 4,564.82p 4,538.86p 4,540.00p 16,608
09/07/2024 4,572.00p 4,581.88p 4,533.27p 4,538.00p 13,535
08/07/2024 4,525.00p 4,582.00p 4,525.00p 4,565.50p 6,034
05/07/2024 4,571.00p 4,576.00p 4,518.00p 4,530.00p 4,115
04/07/2024 4,574.00p 4,584.00p 4,564.00p 4,571.00p 45,742
03/07/2024 4,592.00p 4,607.00p 4,568.00p 4,573.00p 17,526
02/07/2024 4,589.00p 4,609.64p 4,573.00p 4,593.00p 20,183
01/07/2024 4,649.00p 4,656.00p 4,582.00p 4,591.00p 44,046
28/06/2024 4,647.00p 4,668.32p 4,635.00p 4,637.50p 42,182
27/06/2024 4,566.00p 4,603.63p 4,563.00p 4,581.00p 7,269
26/06/2024 4,570.00p 4,578.00p 4,550.00p 4,570.00p 24,478
25/06/2024 4,595.00p 4,595.00p 4,560.33p 4,563.50p 12,438
24/06/2024 4,579.00p 4,612.00p 4,570.48p 4,608.00p 20,380
21/06/2024 4,567.00p 4,583.00p 4,550.00p 4,574.50p 7,717
20/06/2024 4,572.00p 4,600.00p 4,558.76p 4,582.50p 64,873
19/06/2024 4,567.00p 4,567.00p 4,542.00p 4,547.00p 8,570
18/06/2024 4,556.00p 4,575.00p 4,545.61p 4,571.50p 19,298
17/06/2024 4,541.00p 4,546.00p 4,500.00p 4,511.50p 6,444
14/06/2024 4,562.00p 4,569.00p 4,522.56p 4,529.50p 10,577
13/06/2024 4,599.00p 4,614.00p 4,551.15p 4,557.00p 31,906
12/06/2024 4,548.00p 4,658.55p 4,537.27p 4,642.50p 11,808
11/06/2024 4,574.00p 4,576.00p 4,508.00p 4,533.50p 4,307
10/06/2024 4,535.00p 4,561.00p 4,523.68p 4,555.00p 12,246
07/06/2024 4,599.00p 4,609.00p 4,531.07p 4,573.50p 5,260
06/06/2024 4,613.00p 4,622.00p 4,600.00p 4,602.50p 20,536
05/06/2024 4,564.00p 4,612.00p 4,556.45p 4,608.00p 6,121
04/06/2024 4,599.00p 4,605.45p 4,561.00p 4,561.00p 32,660
03/06/2024 4,683.00p 4,719.00p 4,624.00p 4,625.50p 12,052
31/05/2024 4,633.00p 4,655.00p 4,604.83p 4,616.00p 14,622
30/05/2024 4,579.00p 4,629.50p 4,576.00p 4,629.50p 7,280
29/05/2024 4,600.00p 4,614.00p 4,570.00p 4,592.50p 11,619
28/05/2024 4,667.00p 4,667.00p 4,636.00p 4,650.00p 8,387
27/05/2024 4,625.00p 4,652.39p 4,617.29p 4,647.00p 11,946

Market data

Select a section