SSGA SPDR ETFS Europe II SPDR Russell 2000 US Small Cap ETF
(R2US)
Sector: n/a
Historic Prices - up to 10 years
|
08/11/2024
|
$68.59
|
$68.86
|
$68.33
|
$68.73
|
544,545
|
|
07/11/2024
|
$68.86
|
$69.34
|
$68.48
|
$68.68
|
204,808
|
|
06/11/2024
|
$68.16
|
$69.33
|
$67.47
|
$67.89
|
546,241
|
|
05/11/2024
|
$63.84
|
$64.38
|
$63.62
|
$64.37
|
51,212
|
|
04/11/2024
|
$63.24
|
$64.30
|
$63.11
|
$64.06
|
111,243
|
|
01/11/2024
|
$63.09
|
$64.01
|
$63.00
|
$63.71
|
169,855
|
|
31/10/2024
|
$64.16
|
$64.30
|
$63.29
|
$63.62
|
51,297
|
|
30/10/2024
|
$64.31
|
$64.98
|
$64.00
|
$64.64
|
13,640
|
|
29/10/2024
|
$64.61
|
$64.62
|
$63.79
|
$64.01
|
20,475
|
|
28/10/2024
|
$63.88
|
$64.64
|
$63.72
|
$64.44
|
15,800
|
|
25/10/2024
|
$63.72
|
$64.47
|
$63.72
|
$63.85
|
99,883
|
|
24/10/2024
|
$63.69
|
$65.36
|
$63.59
|
$63.53
|
24,984
|
|
23/10/2024
|
$63.99
|
$64.19
|
$63.47
|
$63.53
|
98,951
|
|
22/10/2024
|
$64.18
|
$64.28
|
$63.82
|
$64.13
|
43,904
|
|
21/10/2024
|
$65.36
|
$65.55
|
$64.31
|
$64.31
|
54,648
|
|
18/10/2024
|
$65.39
|
$65.92
|
$65.26
|
$65.41
|
16,713
|
|
17/10/2024
|
$65.78
|
$65.94
|
$65.22
|
$65.36
|
29,410
|
|
16/10/2024
|
$64.87
|
$65.74
|
$64.73
|
$65.70
|
57,664
|
|
15/10/2024
|
$64.59
|
$65.00
|
$64.31
|
$65.00
|
39,418
|
|
14/10/2024
|
$64.25
|
$64.56
|
$63.87
|
$64.41
|
40,485
|
|
11/10/2024
|
$62.82
|
$64.00
|
$62.61
|
$63.96
|
32,467
|
|
10/10/2024
|
$63.11
|
$63.25
|
$62.21
|
$62.72
|
38,443
|
|
09/10/2024
|
$62.89
|
$63.60
|
$62.70
|
$63.58
|
35,513
|
|
08/10/2024
|
$62.87
|
$63.17
|
$62.83
|
$63.10
|
27,880
|
|
07/10/2024
|
$63.61
|
$63.61
|
$62.96
|
$63.17
|
38,061
|
|
04/10/2024
|
$62.65
|
$63.94
|
$62.57
|
$63.17
|
31,829
|
|
03/10/2024
|
$63.00
|
$63.02
|
$62.42
|
$62.65
|
29,076
|
|
02/10/2024
|
$62.95
|
$63.38
|
$62.58
|
$63.13
|
154,442
|
|
01/10/2024
|
$63.96
|
$64.01
|
$62.74
|
$63.05
|
97,153
|
|
30/09/2024
|
$63.79
|
$64.20
|
$63.38
|
$64.00
|
12,915
|
|
27/09/2024
|
$63.39
|
$64.52
|
$63.32
|
$64.41
|
22,064
|
|
26/09/2024
|
$63.63
|
$64.10
|
$63.36
|
$63.65
|
59,178
|
|
25/09/2024
|
$63.58
|
$64.05
|
$63.48
|
$63.51
|
52,937
|
|
24/09/2024
|
$64.01
|
$64.15
|
$63.45
|
$63.81
|
19,792
|
|
23/09/2024
|
$64.35
|
$64.39
|
$63.56
|
$63.66
|
21,732
|
|
20/09/2024
|
$64.59
|
$64.69
|
$64.10
|
$64.16
|
140,332
|
|
19/09/2024
|
$64.51
|
$65.60
|
$64.11
|
$64.52
|
59,418
|
|
18/09/2024
|
$63.52
|
$63.66
|
$63.17
|
$63.26
|
73,536
|
|
17/09/2024
|
$62.91
|
$64.01
|
$62.89
|
$64.00
|
20,095
|
|
16/09/2024
|
$62.92
|
$63.18
|
$62.36
|
$62.63
|
39,558
|
|
13/09/2024
|
$61.26
|
$62.52
|
$61.25
|
$61.09
|
68,108
|
|
12/09/2024
|
$60.43
|
$61.09
|
$60.30
|
$59.44
|
28,456
|
|
11/09/2024
|
$59.83
|
$60.16
|
$59.02
|
$59.44
|
50,193
|
|
10/09/2024
|
$60.08
|
$60.37
|
$59.75
|
$59.93
|
31,620
|
|
09/09/2024
|
$60.11
|
$60.71
|
$59.99
|
$60.47
|
19,401
|
|
06/09/2024
|
$61.09
|
$62.38
|
$60.05
|
$60.11
|
21,882
|
|
05/09/2024
|
$61.34
|
$61.82
|
$61.03
|
$61.03
|
44,694
|
|
04/09/2024
|
$61.20
|
$62.22
|
$61.00
|
$61.80
|
35,451
|
|
03/09/2024
|
$63.56
|
$63.59
|
$62.09
|
$62.35
|
34,906
|
|
02/09/2024
|
$63.42
|
$63.65
|
$63.19
|
$63.18
|
30,577
|
|
30/08/2024
|
$63.44
|
$63.69
|
$63.17
|
$63.18
|
61,333
|
|
29/08/2024
|
$63.14
|
$63.59
|
$62.86
|
$63.59
|
42,223
|
|
28/08/2024
|
$63.31
|
$63.31
|
$62.80
|
$62.88
|
85,678
|
|
27/08/2024
|
$63.80
|
$63.87
|
$63.00
|
$63.08
|
53,894
|
|
26/08/2024
|
$62.26
|
$62.46
|
$61.92
|
$62.02
|
80,078
|
|
23/08/2024
|
$62.26
|
$62.46
|
$61.92
|
$62.02
|
80,078
|
|
22/08/2024
|
$62.26
|
$62.46
|
$61.92
|
$62.02
|
80,078
|
|
21/08/2024
|
$61.65
|
$62.07
|
$61.58
|
$61.91
|
60,697
|
|
20/08/2024
|
$62.31
|
$62.44
|
$61.37
|
$61.42
|
47,336
|
|
19/08/2024
|
$61.41
|
$61.92
|
$61.34
|
$61.92
|
27,285
|
|
16/08/2024
|
$61.52
|
$61.91
|
$60.98
|
$61.17
|
52,267
|
|
15/08/2024
|
$59.81
|
$61.43
|
$59.48
|
$61.24
|
26,049
|
|
14/08/2024
|
$60.11
|
$60.90
|
$59.53
|
$59.91
|
29,150
|
|
13/08/2024
|
$59.33
|
$59.70
|
$58.91
|
$59.59
|
24,784
|
|
12/08/2024
|
$59.57
|
$59.78
|
$59.00
|
$59.13
|
20,191
|
|
09/08/2024
|
$59.88
|
$60.29
|
$59.44
|
$59.51
|
22,666
|
|
08/08/2024
|
$58.61
|
$59.61
|
$58.02
|
$59.40
|
44,890
|
|
07/08/2024
|
$59.57
|
$60.26
|
$59.37
|
$59.59
|
49,647
|
|
06/08/2024
|
$59.10
|
$59.68
|
$58.16
|
$58.91
|
86,007
|
|
05/08/2024
|
$57.95
|
$58.49
|
$56.81
|
$58.44
|
97,687
|
|
02/08/2024
|
$62.11
|
$62.12
|
$59.81
|
$60.13
|
427,315
|
|
01/08/2024
|
$64.74
|
$65.02
|
$62.68
|
$62.69
|
230,106
|
|
31/07/2024
|
$64.86
|
$65.04
|
$64.31
|
$64.82
|
118,119
|
|
30/07/2024
|
$64.20
|
$64.86
|
$64.00
|
$64.26
|
144,318
|
|
29/07/2024
|
$65.27
|
$65.47
|
$64.00
|
$64.00
|
105,669
|
|
26/07/2024
|
$64.41
|
$65.17
|
$64.13
|
$64.20
|
64,768
|
|
25/07/2024
|
$63.11
|
$64.42
|
$62.71
|
$64.20
|
68,991
|
|
24/07/2024
|
$64.16
|
$64.70
|
$63.72
|
$64.24
|
34,801
|
|
23/07/2024
|
$63.65
|
$64.46
|
$63.36
|
$64.45
|
59,385
|
|
22/07/2024
|
$62.73
|
$63.23
|
$62.29
|
$62.86
|
38,823
|
|
19/07/2024
|
$62.99
|
$63.25
|
$62.44
|
$62.44
|
46,143
|
|
18/07/2024
|
$64.59
|
$65.00
|
$63.93
|
$63.93
|
63,538
|
|
17/07/2024
|
$64.60
|
$65.63
|
$64.21
|
$64.51
|
126,771
|
|
16/07/2024
|
$62.88
|
$64.37
|
$62.74
|
$64.17
|
116,424
|
|
15/07/2024
|
$62.17
|
$62.98
|
$61.99
|
$62.83
|
64,292
|
|
12/07/2024
|
$61.26
|
$62.14
|
$61.18
|
$61.79
|
79,834
|
|
11/07/2024
|
$58.84
|
$61.00
|
$58.70
|
$60.78
|
48,878
|
|
10/07/2024
|
$58.22
|
$58.52
|
$58.18
|
$58.41
|
15,319
|
|
09/07/2024
|
$58.55
|
$58.66
|
$57.98
|
$58.01
|
35,920
|
|
08/07/2024
|
$57.94
|
$58.88
|
$57.92
|
$58.53
|
18,297
|
|
05/07/2024
|
$58.34
|
$58.51
|
$57.77
|
$58.01
|
76,686
|
|
04/07/2024
|
$58.34
|
$58.40
|
$58.25
|
$58.36
|
27,981
|
|
03/07/2024
|
$58.35
|
$58.67
|
$58.29
|
$58.34
|
20,124
|
|
02/07/2024
|
$58.04
|
$58.40
|
$57.82
|
$58.25
|
31,310
|
|
01/07/2024
|
$58.94
|
$59.00
|
$58.01
|
$58.03
|
48,954
|
|
28/06/2024
|
$58.66
|
$59.05
|
$58.56
|
$58.65
|
14,483
|
|
27/06/2024
|
$57.81
|
$58.18
|
$57.70
|
$57.89
|
21,417
|
|
26/06/2024
|
$57.91
|
$58.01
|
$57.50
|
$57.69
|
19,848
|
|
25/06/2024
|
$58.31
|
$58.36
|
$57.80
|
$57.83
|
28,466
|
|
24/06/2024
|
$57.86
|
$58.56
|
$57.86
|
$58.52
|
26,881
|
|
21/06/2024
|
$57.85
|
$57.91
|
$57.45
|
$57.75
|
176,384
|
|
20/06/2024
|
$58.04
|
$58.29
|
$57.83
|
$58.11
|
15,497
|
|
19/06/2024
|
$58.10
|
$58.10
|
$57.83
|
$57.90
|
6,161
|
|
18/06/2024
|
$58.02
|
$58.12
|
$57.69
|
$58.09
|
15,522
|
|
17/06/2024
|
$57.47
|
$57.62
|
$57.08
|
$57.22
|
47,406
|
|
14/06/2024
|
$58.13
|
$58.16
|
$57.30
|
$57.44
|
16,118
|
|
13/06/2024
|
$58.83
|
$59.40
|
$58.04
|
$58.15
|
9,809
|
|
12/06/2024
|
$57.97
|
$59.94
|
$57.90
|
$59.61
|
11,507
|
|
11/06/2024
|
$58.20
|
$58.20
|
$57.35
|
$57.69
|
21,009
|
|
10/06/2024
|
$57.74
|
$58.00
|
$57.31
|
$58.00
|
13,398
|
|
07/06/2024
|
$58.92
|
$58.92
|
$56.34
|
$58.24
|
33,207
|
|
06/06/2024
|
$59.14
|
$59.14
|
$58.74
|
$58.80
|
20,279
|
|
05/06/2024
|
$58.36
|
$58.90
|
$58.24
|
$58.90
|
39,254
|
|
04/06/2024
|
$58.87
|
$58.91
|
$58.27
|
$58.27
|
50,204
|
|
03/06/2024
|
$59.62
|
$60.11
|
$59.07
|
$59.17
|
102,043
|
|
31/05/2024
|
$58.83
|
$59.35
|
$58.57
|
$58.74
|
24,578
|
|
30/05/2024
|
$58.03
|
$59.01
|
$58.03
|
$58.99
|
26,135
|
|
29/05/2024
|
$58.87
|
$58.89
|
$58.22
|
$58.33
|
157,435
|
|
28/05/2024
|
$59.44
|
$59.72
|
$59.20
|
$59.39
|
36,062
|
|
27/05/2024
|
$58.75
|
$59.30
|
$58.70
|
$59.24
|
24,701
|
|
24/05/2024
|
$58.75
|
$59.30
|
$58.70
|
$59.24
|
24,701
|
|
23/05/2024
|
$59.74
|
$59.98
|
$58.95
|
$59.18
|
16,423
|
|
22/05/2024
|
$60.05
|
$60.05
|
$59.79
|
$59.90
|
15,999
|
|
21/05/2024
|
$60.21
|
$60.24
|
$59.66
|
$60.10
|
35,256
|
|
20/05/2024
|
$60.00
|
$60.36
|
$59.90
|
$60.36
|
18,907
|
|
17/05/2024
|
$60.00
|
$60.12
|
$59.85
|
$59.92
|
15,688
|
|
16/05/2024
|
$60.34
|
$60.42
|
$60.09
|
$60.16
|
27,085
|
|
15/05/2024
|
$59.80
|
$60.61
|
$59.70
|
$60.30
|
41,694
|
|
14/05/2024
|
$59.02
|
$59.84
|
$58.80
|
$59.65
|
28,728
|
|
13/05/2024
|
$59.03
|
$59.56
|
$58.95
|
$59.23
|
23,368
|
|
10/05/2024
|
$59.54
|
$59.70
|
$58.85
|
$58.87
|
15,721
|