Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
UK
LSE
Spdr Russell 2k (R2US)
Spdr Russell 2k (R2US) Historical

R2US Spdr Russell 2k

64.45

0.00 (0.00%)

Jul 24 2024 - Closed

Delayed by 15 minutes

R2US Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 23 2024	64.45	1.59	2.53%	63.65	64.48	63.26	73,257
Jul 22 2024	62.86	0.42	0.68%	62.73	63.22	62.27	41,584
Jul 19 2024	62.435	-1.50	-2.34%	62.99	63.28	62.415	88,554
Jul 18 2024	63.93	-0.58	-0.90%	64.59	64.995	63.90	67,233
Jul 17 2024	64.51	0.34	0.53%	64.60	65.565	64.19	132,458
Jul 16 2024	64.17	1.34	2.13%	62.88	64.38	62.75	119,104
Jul 15 2024	62.83	1.04	1.68%	62.17	62.995	61.965	65,920
Jul 12 2024	61.79	1.01	1.66%	61.26	62.14	61.12	84,776
Jul 11 2024	60.78	2.37	4.06%	58.84	61.005	58.685	49,118
Jul 10 2024	58.41	0.40	0.69%	58.22	58.555	58.185	15,316
Jul 09 2024	58.01	-0.52	-0.89%	58.55	58.66	57.925	36,217
Jul 08 2024	58.53	0.52	0.91%	57.94	58.895	57.93	18,478
Jul 05 2024	58.005	-0.36	-0.61%	58.34	58.70	57.75	76,818
Jul 04 2024	58.36	0.02	0.03%	58.34	58.425	58.225	28,477
Jul 03 2024	58.34	0.09	0.15%	58.35	58.73	58.25	20,660
Jul 02 2024	58.25	0.22	0.38%	58.04	58.61	57.775	35,505
Jul 01 2024	58.03	-0.62	-1.06%	58.94	59.02	57.995	52,286
Jun 28 2024	58.65	0.76	1.31%	58.66	59.12	58.415	14,743
Jun 27 2024	57.89	0.20	0.35%	57.81	58.22	57.705	21,422
Jun 26 2024	57.69	-0.14	-0.24%	57.91	58.015	57.435	21,679
Jun 25 2024	57.83	-0.69	-1.18%	58.31	58.37	57.665	28,934
Jun 24 2024	58.52	0.77	1.33%	57.86	58.575	57.825	27,702
Jun 21 2024	57.75	-0.36	-0.62%	57.85	58.695	57.34	181,679
Jun 20 2024	58.11	0.21	0.36%	58.04	58.345	57.725	15,784
Jun 19 2024	57.90	-0.19	-0.33%	58.10	58.10	57.805	6,272
Jun 18 2024	58.09	0.87	1.52%	58.02	58.25	57.65	15,644
Jun 17 2024	57.22	-0.23	-0.39%	57.47	57.61	57.05	47,670
Jun 14 2024	57.445	-0.71	-1.21%	58.13	58.195	57.23	16,313
Jun 13 2024	58.15	-1.46	-2.45%	58.83	59.355	58.005	9,873
Jun 12 2024	59.61	1.92	3.33%	57.97	59.925	57.875	11,507
Jun 11 2024	57.69	-0.31	-0.53%	58.20	58.205	57.345	21,007
Jun 10 2024	58.00	-0.24	-0.41%	57.74	58.00	57.395	13,626
Jun 07 2024	58.24	-0.56	-0.95%	58.92	59.05	57.44	33,205
Jun 06 2024	58.80	-0.10	-0.17%	59.14	59.41	58.72	20,418
Jun 05 2024	58.90	0.63	1.08%	58.36	58.90	58.185	39,250
Jun 04 2024	58.27	-0.90	-1.52%	58.87	58.90	58.26	50,361
Jun 03 2024	59.17	0.43	0.73%	59.62	60.09	59.03	102,112
May 31 2024	58.74	-0.25	-0.42%	58.83	59.445	58.45	24,890
May 30 2024	58.99	0.66	1.13%	58.03	59.015	57.895	26,281
May 29 2024	58.33	-1.06	-1.78%	58.87	58.89	58.165	157,443
May 28 2024	59.39	0.16	0.26%	59.44	59.705	59.165	36,881
May 24 2024	59.235	0.05	0.09%	58.75	59.31	58.71	24,834
May 23 2024	59.18	-0.72	-1.20%	59.74	59.945	58.96	16,421
May 22 2024	59.90	-0.20	-0.33%	60.05	60.06	59.735	16,716
May 21 2024	60.10	-0.26	-0.43%	60.21	60.235	59.66	35,653
May 20 2024	60.36	0.44	0.73%	60.00	60.37	59.86	22,304
May 17 2024	59.92	-0.24	-0.40%	60.00	60.115	59.80	15,867
May 16 2024	60.16	-0.14	-0.23%	60.34	60.67	60.02	27,333
May 15 2024	60.30	0.64	1.08%	59.80	60.74	59.565	41,842
May 14 2024	59.655	0.43	0.72%	59.02	59.92	58.61	28,725
May 13 2024	59.23	0.36	0.61%	59.03	59.565	58.97	23,364
May 10 2024	58.87	-0.16	-0.27%	59.54	59.70	58.81	15,947
May 09 2024	59.03	0.29	0.49%	58.60	59.165	58.38	76,084
May 08 2024	58.745	-0.63	-1.05%	58.98	59.015	58.42	132,726
May 07 2024	59.37	1.22	2.10%	59.04	59.405	58.85	33,715
May 03 2024	58.15	1.05	1.84%	57.53	58.855	57.40	38,292
May 02 2024	57.10	0.79	1.40%	57.02	57.455	56.605	40,007
May 01 2024	56.31	-0.54	-0.95%	56.41	56.78	56.05	4,868
Apr 30 2024	56.85	-0.70	-1.22%	57.54	58.12	56.775	116,443
Apr 29 2024	57.55	0.59	1.04%	57.30	57.765	57.245	47,614
Apr 26 2024	56.96	0.82	1.46%	56.62	57.59	56.485	60,581
Apr 25 2024	56.14	-0.74	-1.30%	57.26	57.52	55.765	30,631

Spdr Russell 2k

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions