Market data

Select a section

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

(R2US)
Sector: n/a
$60.65
$0.46 0.76
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $60.55 $61.00 $60.45 $60.65 24,324
15/05/2025 $60.13 $60.21 $59.88 $60.19 61,752
14/05/2025 $60.68 $60.72 $60.08 $60.36 27,495
13/05/2025 $60.18 $60.96 $60.12 $60.80 42,819
12/05/2025 $60.40 $61.69 $59.96 $60.09 90,142
09/05/2025 $58.40 $58.85 $58.11 $58.40 17,764
08/05/2025 $57.94 $58.43 $57.76 $58.43 21,298
07/05/2025 $57.67 $57.86 $57.34 $57.47 7,707
06/05/2025 $57.79 $57.82 $57.01 $57.71 110,523
05/05/2025 $57.84 $58.19 $57.84 $57.96 11
02/05/2025 $57.84 $58.18 $57.41 $57.96 29,755
01/05/2025 $56.81 $57.50 $56.48 $57.46 11,106
30/04/2025 $57.03 $57.15 $55.57 $56.29 48,499
29/04/2025 $56.70 $56.86 $56.24 $56.64 28,517
28/04/2025 $56.14 $57.05 $56.10 $56.30 54,400
25/04/2025 $56.50 $56.54 $55.75 $56.12 63,348
24/04/2025 $55.26 $55.99 $54.93 $55.88 48,894
23/04/2025 $55.56 $56.85 $55.51 $55.83 36,114
22/04/2025 $53.84 $54.38 $53.57 $54.30 142,727
21/04/2025 $54.32 $54.49 $53.70 $54.04 23,981
18/04/2025 $54.32 $54.49 $53.70 $54.04 23,981
17/04/2025 $54.32 $54.49 $53.70 $54.04 22,145
16/04/2025 $53.91 $54.46 $53.68 $54.23 27,817
15/04/2025 $54.31 $54.85 $53.88 $54.53 22,342
14/04/2025 $53.87 $54.60 $53.78 $53.96 28,378
11/04/2025 $53.40 $53.47 $51.94 $52.22 36,857
10/04/2025 $55.05 $55.18 $52.16 $52.53 180,448
09/04/2025 $50.53 $51.19 $49.37 $50.25 97,635
08/04/2025 $53.12 $54.18 $52.79 $53.00 83,880
07/04/2025 $49.95 $53.71 $49.86 $51.54 328,464
04/04/2025 $54.85 $54.91 $51.68 $52.69 260,338
03/04/2025 $56.57 $56.88 $55.10 $55.52 230,609
02/04/2025 $57.98 $58.67 $57.23 $58.67 29,717
01/04/2025 $57.96 $58.37 $57.33 $58.32 273,189
31/03/2025 $57.82 $57.89 $56.93 $57.79 83,679
28/03/2025 $59.54 $59.69 $58.30 $58.32 35,847
27/03/2025 $60.03 $60.10 $59.33 $59.76 137,500
26/03/2025 $60.39 $60.80 $59.94 $60.04 59,579
25/03/2025 $60.54 $60.78 $60.45 $60.59 37,139
24/03/2025 $59.90 $60.81 $59.90 $60.60 50,981
21/03/2025 $59.45 $59.55 $58.76 $59.35 23,563
20/03/2025 $60.30 $60.41 $59.13 $59.95 128,777
19/03/2025 $59.17 $59.74 $59.16 $59.70 66,125
18/03/2025 $59.32 $59.57 $58.94 $59.27 44,954
17/03/2025 $58.49 $59.47 $58.42 $59.32 67,245
14/03/2025 $57.92 $58.89 $57.88 $58.64 248,767
13/03/2025 $58.03 $58.64 $57.60 $57.78 67,991
12/03/2025 $58.58 $59.63 $57.96 $58.47 401,366
11/03/2025 $58.57 $59.08 $57.70 $58.16 264,735
10/03/2025 $59.48 $60.98 $58.67 $59.03 124,518
07/03/2025 $59.71 $60.15 $58.67 $58.83 137,619
06/03/2025 $60.25 $60.45 $59.49 $60.27 121,270
05/03/2025 $60.48 $60.87 $59.51 $59.51 119,940
04/03/2025 $60.62 $60.78 $59.06 $59.22 203,043
03/03/2025 $62.64 $62.92 $61.65 $61.91 226,950
28/02/2025 $61.63 $62.18 $61.30 $61.91 124,476
27/02/2025 $63.06 $63.31 $62.00 $62.60 63,460
26/02/2025 $62.70 $63.43 $62.67 $63.23 106,228
25/02/2025 $62.69 $63.11 $62.13 $62.15 50,202
24/02/2025 $63.52 $63.83 $62.50 $63.14 141,455
21/02/2025 $65.18 $65.72 $64.32 $64.43 63,706
20/02/2025 $65.58 $65.77 $64.84 $64.92 36,798
19/02/2025 $66.03 $66.06 $65.49 $65.74 131,060
18/02/2025 $65.84 $66.15 $65.68 $65.90 97,680
17/02/2025 $65.77 $65.85 $65.57 $65.64 48,356
14/02/2025 $65.88 $66.23 $65.00 $65.75 291,297
13/02/2025 $65.11 $65.57 $64.93 $65.18 27,368
12/02/2025 $65.61 $66.02 $64.16 $64.68 46,897
11/02/2025 $65.61 $65.76 $65.31 $65.67 50,727
10/02/2025 $65.88 $66.15 $65.69 $65.82 459,897
07/02/2025 $66.50 $66.62 $65.64 $65.93 57,395
06/02/2025 $66.81 $67.07 $66.61 $66.56 38,408
05/02/2025 $65.91 $66.61 $65.90 $66.56 73,263
04/02/2025 $65.07 $65.75 $64.71 $65.45 134,756
03/02/2025 $64.06 $65.60 $64.00 $65.45 97,694
31/01/2025 $66.53 $66.80 $66.34 $66.61 114,216
30/01/2025 $66.36 $66.81 $66.29 $66.61 148,913
29/01/2025 $66.06 $66.37 $65.79 $65.90 38,363
28/01/2025 $65.56 $66.09 $65.55 $65.61 22,292
27/01/2025 $65.69 $66.71 $65.46 $65.97 56,660
24/01/2025 $66.68 $66.82 $66.33 $66.82 96,105
23/01/2025 $66.33 $66.60 $65.95 $66.49 98,836
22/01/2025 $66.74 $66.94 $66.30 $66.40 62,677
21/01/2025 $65.97 $66.59 $65.79 $66.58 75,473
20/01/2025 $65.70 $66.73 $65.40 $66.33 21,665
17/01/2025 $65.42 $66.11 $65.34 $65.62 51,414
16/01/2025 $65.32 $65.37 $64.88 $65.09 42,885
15/01/2025 $64.11 $65.88 $64.04 $65.09 78,647
14/01/2025 $63.53 $64.04 $63.30 $63.47 73,847
13/01/2025 $62.48 $62.70 $62.17 $62.50 159,292
10/01/2025 $64.25 $64.47 $62.77 $62.76 86,695
09/01/2025 $64.31 $64.63 $63.91 $64.27 33,235
08/01/2025 $64.80 $64.90 $63.67 $64.25 68,937
07/01/2025 $65.25 $65.83 $64.47 $64.84 55,636
06/01/2025 $65.27 $66.09 $65.23 $65.90 139,425
03/01/2025 $64.46 $64.92 $64.26 $64.75 51,065
02/01/2025 $64.59 $65.18 $64.49 $64.76 28,006
01/01/2025 $64.30 $64.65 $64.20 $64.63 1,888
31/12/2024 $64.30 $64.65 $64.20 $64.63 1,888
30/12/2024 $64.35 $64.70 $63.39 $63.96 54,289
27/12/2024 $65.39 $65.53 $64.32 $64.54 56,514
26/12/2024 $64.39 $64.48 $64.27 $64.35 19,872
25/12/2024 $64.39 $64.48 $64.27 $64.35 19,872
24/12/2024 $64.39 $64.48 $64.27 $64.35 19,872
23/12/2024 $64.91 $64.91 $63.84 $64.12 163,344
20/12/2024 $63.62 $65.00 $63.00 $64.90 149,852
19/12/2024 $64.45 $65.24 $63.89 $64.45 174,809
18/12/2024 $67.37 $67.84 $67.24 $67.54 128,477
17/12/2024 $67.81 $67.93 $67.08 $67.32 122,570
16/12/2024 $67.71 $68.15 $67.40 $67.52 48,455
13/12/2024 $68.00 $68.23 $67.35 $67.52 86,389
12/12/2024 $68.90 $68.95 $68.32 $68.52 81,159
11/12/2024 $68.61 $69.31 $68.56 $68.83 94,646
10/12/2024 $68.90 $69.11 $68.39 $69.04 66,781
09/12/2024 $69.66 $69.95 $68.96 $69.27 85,458
06/12/2024 $68.93 $69.61 $68.87 $69.24 134,806
05/12/2024 $69.78 $69.93 $69.17 $69.53 113,138
04/12/2024 $69.53 $70.04 $69.50 $69.99 202,643
03/12/2024 $70.01 $70.15 $69.48 $69.49 145,279
02/12/2024 $69.96 $70.41 $69.60 $69.92 104,582
29/11/2024 $70.40 $70.59 $70.04 $70.11 141,403
28/11/2024 $69.91 $70.43 $69.91 $70.39 102,371
27/11/2024 $69.95 $70.56 $69.73 $69.87 93,447
26/11/2024 $69.86 $70.32 $69.40 $69.90 226,062
25/11/2024 $69.93 $70.99 $69.70 $70.72 79,130
22/11/2024 $68.11 $68.92 $67.89 $67.95 135,155
21/11/2024 $66.88 $67.96 $66.60 $67.95 78,517
20/11/2024 $67.09 $67.16 $66.12 $66.41 81,566
19/11/2024 $66.45 $66.52 $65.41 $66.44 104,214
18/11/2024 $66.43 $66.80 $66.13 $66.71 152,059

Market data

Select a section