Market data

Select a section

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

(R2SC)
Sector: n/a
4,866.00p
73.00p 1.52
Last updated: 16:45:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 4,625.00p 4,652.39p 4,617.29p 4,647.00p 11,946
23/05/2024 4,695.00p 4,704.47p 4,644.90p 4,655.00p 6,738
22/05/2024 4,707.00p 4,717.00p 4,693.76p 4,703.00p 8,922
21/05/2024 4,734.00p 4,739.00p 4,705.00p 4,727.50p 14,971
20/05/2024 4,725.00p 4,750.50p 4,714.00p 4,750.50p 11,992
17/05/2024 4,739.00p 4,748.00p 4,717.00p 4,718.50p 12,605
16/05/2024 4,759.00p 4,774.73p 4,746.00p 4,750.00p 16,820
15/05/2024 4,751.00p 4,786.83p 4,742.00p 4,756.50p 16,175
14/05/2024 4,703.00p 4,753.64p 4,700.00p 4,741.00p 4,036
13/05/2024 4,714.00p 4,743.00p 4,706.96p 4,722.00p 20,027
10/05/2024 4,747.00p 4,762.82p 4,700.00p 4,705.50p 31,991
09/05/2024 4,698.00p 4,727.78p 4,685.00p 4,722.50p 16,949
08/05/2024 4,718.00p 4,730.82p 4,687.73p 4,701.50p 23,968
07/05/2024 4,706.00p 4,734.00p 4,698.29p 4,731.00p 44,470
06/05/2024 4,590.00p 4,672.00p 4,576.97p 4,631.00p 31,250
03/05/2024 4,590.00p 4,672.00p 4,576.97p 4,631.00p 31,250
02/05/2024 4,573.00p 4,584.00p 4,540.45p 4,576.00p 24,356
01/05/2024 4,521.00p 4,536.76p 4,489.61p 4,509.00p 30,599
30/04/2024 4,588.00p 4,591.00p 4,543.00p 4,547.50p 14,029
29/04/2024 4,581.00p 4,604.00p 4,571.27p 4,587.00p 6,094
26/04/2024 4,527.00p 4,588.00p 4,520.00p 4,579.00p 18,034
25/04/2024 4,582.00p 4,586.58p 4,484.00p 4,501.50p 68,031
24/04/2024 4,594.00p 4,605.00p 4,573.50p 4,573.50p 21,553
23/04/2024 4,541.00p 4,602.00p 4,522.63p 4,602.00p 11,021
22/04/2024 4,528.00p 4,554.73p 4,521.50p 4,521.50p 55,705
19/04/2024 4,439.00p 4,497.00p 4,428.00p 4,484.50p 8,665
18/04/2024 4,488.00p 4,522.92p 4,459.36p 4,513.00p 9,261
17/04/2024 4,521.00p 4,550.64p 4,494.00p 4,494.00p 14,988
16/04/2024 4,511.00p 4,531.00p 4,476.00p 4,522.50p 11,314
15/04/2024 4,612.00p 4,620.18p 4,557.00p 4,566.50p 17,449
12/04/2024 4,664.00p 4,671.71p 4,624.43p 4,635.00p 13,648
11/04/2024 4,615.00p 4,641.49p 4,495.00p 4,620.00p 32,253
10/04/2024 4,703.00p 4,713.11p 4,558.00p 4,634.50p 30,417
09/04/2024 4,683.00p 4,695.00p 4,653.00p 4,670.50p 34,644
08/04/2024 4,654.00p 4,705.00p 4,651.00p 4,690.00p 22,194
05/04/2024 4,669.00p 4,677.00p 4,637.90p 4,667.00p 21,621
04/04/2024 4,701.00p 4,740.70p 4,700.06p 4,727.50p 11,410
03/04/2024 4,694.00p 4,708.24p 4,669.18p 4,704.00p 25,558
02/04/2024 4,819.00p 4,819.00p 4,679.16p 4,691.00p 64,171
01/04/2024 4,781.00p 4,843.00p 4,781.00p 4,821.00p 22,929
29/03/2024 4,781.00p 4,843.00p 4,781.00p 4,821.00p 22,929
28/03/2024 4,781.00p 4,843.00p 4,781.00p 4,821.00p 22,929
27/03/2024 4,711.00p 4,751.78p 4,707.12p 4,751.00p 56,247
26/03/2024 4,709.00p 4,736.00p 4,697.00p 4,706.00p 11,408
25/03/2024 4,698.00p 4,719.92p 4,675.41p 4,709.50p 27,106
22/03/2024 4,758.00p 4,783.00p 4,702.00p 4,710.00p 27,241
21/03/2024 4,693.00p 4,745.00p 4,661.08p 4,739.00p 68,526
20/03/2024 4,558.00p 4,587.00p 4,557.08p 4,574.50p 11,442

Market data

Select a section