Market data

Select a section

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

(R2SC)
Sector: n/a
4,833.50p
-26.50p -0.55
Last updated: 16:48:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 4,872.00p 4,882.00p 4,830.00p 4,833.50p 5,867
17/07/2025 4,812.00p 4,864.18p 4,787.00p 4,860.00p 13,391
16/07/2025 4,798.00p 4,811.00p 4,705.00p 4,705.00p 19,603
15/07/2025 4,848.00p 4,865.00p 4,808.00p 4,818.50p 21,330
14/07/2025 4,763.00p 4,816.00p 4,755.00p 4,815.00p 11,775
11/07/2025 4,817.00p 4,824.00p 4,781.00p 4,804.00p 9,938
10/07/2025 4,774.00p 4,839.00p 4,771.00p 4,829.00p 21,730
09/07/2025 4,750.00p 4,783.00p 4,732.00p 4,762.00p 4,368
08/07/2025 4,718.00p 4,769.00p 4,711.65p 4,760.00p 5,294
07/07/2025 4,760.00p 4,765.40p 4,713.00p 4,714.50p 7,296
04/07/2025 4,746.00p 4,739.00p 4,707.25p 4,717.50p 5,528
03/07/2025 4,746.00p 4,793.90p 4,734.00p 4,763.00p 31,987
02/07/2025 4,663.00p 4,714.00p 4,650.00p 4,700.00p 46,177
01/07/2025 4,573.00p 4,626.43p 4,545.00p 4,626.00p 22,178
30/06/2025 4,604.00p 4,621.00p 4,589.28p 4,592.00p 16,390
27/06/2025 4,590.00p 4,616.00p 4,575.00p 4,596.00p 14,402
26/06/2025 4,511.00p 4,550.00p 4,501.17p 4,536.00p 11,758
25/06/2025 4,591.00p 4,604.00p 4,544.00p 4,550.50p 12,447
24/06/2025 4,591.00p 4,622.00p 4,542.00p 4,590.00p 15,871
23/06/2025 4,533.00p 4,560.00p 4,510.00p 4,524.00p 48,679
20/06/2025 4,533.00p 4,587.00p 4,511.15p 4,532.00p 40,547
19/06/2025 4,520.00p 4,546.00p 4,478.00p 4,478.00p 18,771
18/06/2025 4,519.00p 4,573.00p 4,491.00p 4,563.50p 36,685
17/06/2025 4,496.00p 4,540.00p 4,471.00p 4,532.50p 41,035
16/06/2025 4,510.00p 4,543.90p 4,500.00p 4,523.00p 28,084
13/06/2025 4,478.00p 4,532.00p 4,467.64p 4,503.50p 58,846
12/06/2025 4,545.00p 4,565.00p 4,500.00p 4,544.50p 9,420
11/06/2025 4,627.00p 4,677.00p 4,612.00p 4,625.00p 13,694
10/06/2025 4,610.00p 4,629.00p 4,599.00p 4,629.00p 18,932
09/06/2025 4,575.00p 4,599.00p 4,556.00p 4,566.00p 24,424
06/06/2025 4,509.00p 4,560.00p 4,491.00p 4,543.00p 22,434
05/06/2025 4,471.00p 4,494.00p 4,425.67p 4,478.50p 147,691
04/06/2025 4,508.00p 4,518.90p 4,464.00p 4,471.00p 140,258
03/06/2025 4,443.00p 4,485.00p 4,384.00p 4,485.00p 12,015
02/06/2025 4,378.00p 4,427.00p 4,353.15p 4,398.00p 24,635
30/05/2025 4,434.00p 4,445.00p 4,391.00p 4,440.50p 62,785
29/05/2025 4,532.00p 4,548.08p 4,409.00p 4,440.50p 27,394
28/05/2025 4,465.00p 4,494.00p 4,446.50p 4,446.50p 32,819
27/05/2025 4,399.00p 4,452.00p 4,386.00p 4,450.00p 27,607
26/05/2025 4,405.00p 4,408.00p 4,263.00p 4,350.00p 13,108
23/05/2025 4,405.00p 4,408.00p 4,263.00p 4,350.00p 13,108
22/05/2025 4,413.00p 4,423.00p 4,355.00p 4,389.50p 28,291
21/05/2025 4,497.00p 4,511.00p 4,462.00p 4,477.00p 24,031
20/05/2025 4,544.00p 4,557.85p 4,512.00p 4,549.50p 29,335
19/05/2025 4,483.00p 4,536.00p 4,475.00p 4,519.00p 47,905
16/05/2025 4,549.00p 4,591.00p 4,542.00p 4,567.50p 15,914
15/05/2025 4,520.00p 4,532.00p 4,502.10p 4,531.50p 65,738
14/05/2025 4,559.00p 4,563.00p 4,518.00p 4,538.00p 112,915
13/05/2025 4,561.00p 4,601.00p 4,554.00p 4,580.50p 133,143
12/05/2025 4,563.00p 4,679.00p 4,532.00p 4,547.50p 274,262
09/05/2025 4,413.00p 4,427.70p 4,381.12p 4,391.50p 30,922
08/05/2025 4,369.00p 4,400.95p 4,332.15p 4,395.00p 18,790
07/05/2025 4,332.00p 4,340.00p 4,290.65p 4,308.00p 17,836
06/05/2025 4,345.00p 4,345.00p 4,258.00p 4,314.00p 48,659
05/05/2025 4,348.00p 4,370.00p 4,321.35p 4,360.50p 17,815
02/05/2025 4,348.00p 4,370.00p 4,321.35p 4,360.50p 17,815
01/05/2025 4,261.00p 4,326.50p 4,234.00p 4,323.50p 13,609
30/04/2025 4,253.00p 4,279.95p 4,162.00p 4,222.50p 12,961
29/04/2025 4,228.00p 4,244.00p 4,192.00p 4,229.50p 20,479
28/04/2025 4,220.00p 4,265.69p 4,205.00p 4,205.00p 9,730
25/04/2025 4,235.00p 4,249.00p 4,193.00p 4,214.00p 255,649
24/04/2025 4,163.00p 4,206.00p 4,130.00p 4,201.50p 29,196
23/04/2025 4,171.00p 4,276.30p 4,166.18p 4,204.00p 30,011
22/04/2025 4,019.00p 4,063.00p 4,005.00p 4,060.50p 33,404
21/04/2025 4,103.00p 4,120.00p 4,051.00p 4,066.50p 31,495
18/04/2025 4,103.00p 4,120.00p 4,051.00p 4,066.50p 31,495
17/04/2025 4,103.00p 4,120.00p 4,051.00p 4,066.50p 31,495
16/04/2025 4,060.00p 4,109.00p 4,047.00p 4,105.00p 17,480
15/04/2025 4,123.00p 4,159.00p 4,072.00p 4,115.00p 14,645
14/04/2025 4,085.00p 4,163.00p 4,085.00p 4,088.50p 12,238
11/04/2025 4,086.00p 4,109.00p 3,977.00p 3,997.00p 11,457
10/04/2025 4,284.00p 4,290.01p 4,052.00p 4,052.00p 30,756
09/04/2025 3,955.00p 4,021.00p 3,856.00p 3,945.00p 24,170
08/04/2025 4,163.00p 4,237.11p 4,136.00p 4,136.00p 32,548
07/04/2025 3,872.00p 4,176.00p 3,862.00p 4,029.00p 95,799
04/04/2025 4,206.00p 4,208.00p 3,991.00p 4,078.00p 53,570
03/04/2025 4,308.00p 4,331.00p 4,184.67p 4,227.00p 50,760
02/04/2025 4,487.00p 4,518.25p 4,425.00p 4,518.00p 38,644
01/04/2025 4,492.00p 4,517.00p 4,440.00p 4,511.00p 30,100
31/03/2025 4,458.00p 4,481.00p 4,400.00p 4,471.00p 64,353
28/03/2025 4,597.00p 4,649.00p 4,499.00p 4,499.00p 16,604
27/03/2025 4,646.00p 4,652.00p 4,590.00p 4,612.50p 68,735
26/03/2025 4,679.00p 4,717.00p 4,647.00p 4,657.50p 19,815
25/03/2025 4,687.00p 4,700.79p 4,670.00p 4,675.50p 32,159
24/03/2025 4,647.00p 4,707.00p 4,611.00p 4,694.00p 32,092
21/03/2025 4,597.00p 4,604.00p 4,546.00p 4,598.00p 26,415
20/03/2025 4,646.00p 4,658.00p 4,599.00p 4,624.50p 76,910
19/03/2025 4,562.00p 4,606.00p 4,559.00p 4,600.00p 30,862
18/03/2025 4,574.00p 4,592.00p 4,539.65p 4,556.00p 27,177
17/03/2025 4,516.00p 4,586.00p 4,513.00p 4,564.50p 48,692
14/03/2025 4,480.00p 4,558.00p 4,479.04p 4,534.50p 31,225
13/03/2025 4,482.00p 4,534.00p 4,451.00p 4,452.00p 35,881
12/03/2025 4,537.00p 4,581.00p 4,476.30p 4,498.00p 20,116
11/03/2025 4,540.00p 4,561.00p 4,448.00p 4,488.50p 20,725
10/03/2025 4,612.00p 4,617.00p 4,542.54p 4,570.00p 33,161
07/03/2025 4,625.00p 4,639.00p 4,557.00p 4,559.50p 36,535
06/03/2025 4,661.00p 4,692.00p 4,618.70p 4,671.50p 29,067
05/03/2025 4,723.00p 4,740.00p 4,633.00p 4,637.50p 27,937
04/03/2025 4,771.00p 4,778.20p 4,645.00p 4,647.50p 51,777
28/02/2025 4,892.00p 4,937.00p 4,864.00p 4,913.50p 15,466
27/02/2025 4,977.00p 4,994.00p 4,912.00p 4,960.50p 25,922
26/02/2025 4,955.00p 5,008.37p 4,952.00p 4,984.00p 20,829
25/02/2025 4,974.00p 4,989.00p 4,903.00p 4,911.00p 18,123
24/02/2025 5,020.00p 5,050.00p 4,957.25p 4,995.00p 28,978
21/02/2025 5,158.00p 5,195.80p 5,085.00p 5,095.50p 26,779
20/02/2025 5,207.00p 5,214.00p 5,129.20p 5,138.00p 28,982
19/02/2025 5,231.00p 5,240.00p 5,204.87p 5,232.50p 13,274
18/02/2025 5,219.00p 5,246.75p 5,205.90p 5,228.00p 25,998
17/02/2025 5,223.00p 5,230.00p 5,200.29p 5,204.50p 27,165
14/02/2025 5,237.00p 5,252.00p 5,214.00p 5,214.00p 6,538
13/02/2025 5,215.00p 5,253.30p 5,180.00p 5,195.00p 25,170
12/02/2025 5,274.00p 5,301.20p 5,101.00p 5,212.50p 8,399
11/02/2025 5,320.00p 5,329.00p 5,266.00p 5,285.00p 20,668
10/02/2025 5,306.00p 5,343.00p 5,301.00p 5,314.00p 22,018
07/02/2025 5,346.00p 5,352.00p 5,290.50p 5,303.50p 31,034
06/02/2025 5,359.00p 5,413.00p 5,356.00p 5,310.50p 18,405
05/02/2025 5,276.00p 5,314.00p 5,265.31p 5,310.50p 15,004
04/02/2025 5,243.00p 5,271.00p 5,213.00p 5,259.50p 24,090
03/02/2025 5,216.00p 5,287.00p 5,196.00p 5,259.50p 77,983
31/01/2025 5,350.00p 5,377.00p 5,342.50p 5,360.50p 65,865
30/01/2025 5,339.00p 5,358.00p 5,321.00p 5,345.50p 14,949
29/01/2025 5,307.00p 5,349.00p 5,296.20p 5,275.50p 12,378
28/01/2025 5,276.00p 5,308.30p 5,263.00p 5,275.50p 22,640
27/01/2025 5,285.00p 5,357.00p 5,251.00p 5,284.00p 23,566
24/01/2025 5,379.00p 5,390.40p 5,327.00p 5,348.00p 41,387
23/01/2025 5,390.00p 5,398.42p 5,346.00p 5,388.50p 19,531
22/01/2025 5,424.00p 5,427.00p 5,384.35p 5,391.00p 11,926
21/01/2025 5,383.00p 5,411.00p 5,371.00p 5,405.50p 22,105
20/01/2025 5,381.00p 5,419.22p 5,335.00p 5,392.50p 16,541

Market data

Select a section