Market data

Select a section

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

(R2SC)
Sector: n/a
4,078.00p
-149.00p -3.53
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/01/2025 5,360.00p 5,425.00p 5,360.00p 5,378.50p 32,216
16/01/2025 5,323.00p 5,351.00p 5,295.00p 5,318.00p 25,589
15/01/2025 5,237.00p 5,364.00p 5,234.00p 5,318.00p 28,664
14/01/2025 5,211.00p 5,261.00p 5,199.00p 5,207.50p 20,384
13/01/2025 5,141.00p 5,159.00p 5,118.55p 5,136.00p 36,044
10/01/2025 5,233.00p 5,242.00p 4,850.00p 5,146.00p 31,210
09/01/2025 5,235.00p 5,258.00p 5,123.00p 5,228.00p 16,661
08/01/2025 5,207.00p 5,220.00p 5,158.00p 5,190.50p 25,286
07/01/2025 5,198.00p 5,251.56p 5,158.80p 5,204.50p 38,158
06/01/2025 5,245.00p 5,275.00p 5,227.25p 5,260.50p 23,739
03/01/2025 5,191.00p 5,236.45p 5,178.00p 5,216.50p 13,919
02/01/2025 5,165.00p 5,263.14p 5,155.00p 5,233.50p 35,130
01/01/2025 5,118.00p 5,155.00p 5,109.00p 5,153.00p 4,575
31/12/2024 5,118.00p 5,155.00p 5,109.00p 5,153.00p 4,575
30/12/2024 5,119.00p 5,140.00p 5,047.88p 5,105.50p 11,799
27/12/2024 5,220.00p 5,244.00p 5,111.00p 5,131.50p 20,051
26/12/2024 5,146.00p 5,146.00p 5,126.40p 5,132.00p 10,035
25/12/2024 5,146.00p 5,146.00p 5,126.40p 5,132.00p 10,035
24/12/2024 5,146.00p 5,146.00p 5,126.40p 5,132.00p 10,035
23/12/2024 5,169.00p 5,172.00p 5,092.59p 5,122.00p 18,219
20/12/2024 5,090.00p 5,235.00p 4,934.00p 5,156.00p 32,377
19/12/2024 5,113.00p 5,182.00p 5,039.00p 5,126.00p 58,926
18/12/2024 5,312.00p 5,339.00p 5,298.00p 5,321.00p 41,399
17/12/2024 5,338.00p 5,354.00p 5,278.00p 5,292.50p 31,714
16/12/2024 5,354.00p 5,375.00p 5,326.24p 5,354.00p 97,597
13/12/2024 5,387.00p 5,398.00p 5,333.00p 5,348.50p 38,892
12/12/2024 5,400.00p 5,414.00p 5,378.20p 5,395.50p 18,302
11/12/2024 5,383.00p 5,428.00p 5,300.00p 5,406.00p 86,321
10/12/2024 5,406.00p 5,419.00p 5,363.15p 5,415.00p 29,649
09/12/2024 5,445.00p 5,477.00p 5,389.35p 5,425.00p 56,022
06/12/2024 5,399.00p 5,450.00p 5,395.00p 5,429.00p 31,961
05/12/2024 5,482.00p 5,494.57p 5,403.62p 5,451.00p 133,131
04/12/2024 5,479.00p 5,528.00p 5,394.00p 5,498.50p 60,427
03/12/2024 5,525.00p 5,543.90p 5,484.00p 5,494.00p 106,196
02/12/2024 5,521.00p 5,555.00p 5,506.00p 5,525.50p 50,054
29/11/2024 5,550.00p 5,564.70p 5,496.00p 5,520.00p 36,586
28/11/2024 5,532.00p 5,557.00p 5,528.84p 5,551.00p 29,341
27/11/2024 5,556.00p 5,597.60p 5,507.00p 5,511.00p 44,874
26/11/2024 5,566.00p 5,580.00p 5,530.90p 5,573.00p 34,885
25/11/2024 5,558.00p 5,654.00p 5,548.63p 5,635.50p 72,458
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

Market data

Select a section