State Street SPDR Russell 2000 U.S. Small Cap UCITS ETF (LON:R2US)
London · Delayed Price · Currency is GBP · Price in USD 73.62
-0.30 (-0.41%)
Apr 2, 2026, 4:35 PM GMT
LON:R2US Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 71.82 | 73.68 | 71.54 | 73.62 | 73.62 | -0.41% | 74,753 |
| Apr 1, 2026 | 73.60 | 73.97 | 73.00 | 73.92 | 73.92 | 3.34% | 92,941 |
| Mar 31, 2026 | 71.13 | 71.92 | 70.96 | 71.53 | 71.53 | 0.36% | 65,053 |
| Mar 30, 2026 | 71.57 | 72.13 | 70.74 | 71.27 | 71.27 | -0.70% | 68,870 |
| Mar 27, 2026 | 73.38 | 72.94 | 71.66 | 71.77 | 71.77 | -1.71% | 102,085 |
| Mar 26, 2026 | 73.44 | 73.89 | 72.90 | 73.02 | 73.02 | -1.08% | 33,494 |
| Mar 25, 2026 | 73.91 | 74.29 | 73.24 | 73.82 | 73.82 | 0.96% | 27,794 |
| Mar 24, 2026 | 72.71 | 73.25 | 71.86 | 73.12 | 73.12 | 0.58% | 37,487 |
| Mar 23, 2026 | 70.19 | 74.25 | 69.91 | 72.69 | 72.69 | 1.49% | 66,514 |
| Mar 20, 2026 | 72.96 | 73.01 | 71.39 | 71.62 | 71.62 | -0.47% | 93,216 |
| Mar 19, 2026 | 71.98 | 72.19 | 71.19 | 71.96 | 71.96 | -1.08% | 176,165 |
| Mar 18, 2026 | 74.00 | 74.11 | 72.53 | 72.74 | 72.74 | -0.68% | 40,170 |
| Mar 17, 2026 | 72.30 | 73.81 | 72.01 | 73.24 | 73.24 | 0.56% | 36,834 |
| Mar 16, 2026 | 72.19 | 73.56 | 72.19 | 72.83 | 72.83 | 1.14% | 63,647 |
| Mar 13, 2026 | 72.20 | 73.31 | 71.92 | 72.01 | 72.01 | -1.10% | 39,284 |
| Mar 12, 2026 | 73.16 | 73.47 | 72.29 | 72.81 | 72.81 | -1.29% | 85,991 |
| Mar 11, 2026 | 74.18 | 74.35 | 73.40 | 73.76 | 73.76 | -1.76% | 135,314 |
| Mar 10, 2026 | 74.36 | 75.23 | 73.73 | 75.08 | 75.08 | 2.93% | 77,995 |
| Mar 9, 2026 | 71.52 | 72.94 | 71.45 | 72.94 | 72.94 | -0.83% | 144,276 |
| Mar 6, 2026 | 75.61 | 75.66 | 73.26 | 73.55 | 73.55 | -2.21% | 45,779 |
| Mar 5, 2026 | 76.34 | 76.80 | 74.65 | 75.21 | 75.21 | -1.91% | 38,533 |
| Mar 4, 2026 | 75.59 | 77.00 | 75.48 | 76.68 | 76.68 | 1.83% | 48,711 |
| Mar 3, 2026 | 75.90 | 75.90 | 74.20 | 75.30 | 75.30 | -1.56% | 49,579 |
| Mar 2, 2026 | 75.01 | 76.95 | 74.87 | 76.49 | 76.49 | -0.26% | 43,484 |
| Feb 27, 2026 | 77.49 | 77.51 | 76.09 | 76.69 | 76.69 | -1.06% | 36,688 |
| Feb 26, 2026 | 77.52 | 77.97 | 76.94 | 77.51 | 77.51 | 0.32% | 67,937 |
| Feb 25, 2026 | 77.25 | 77.85 | 76.94 | 77.26 | 77.26 | 0.55% | 39,551 |
| Feb 24, 2026 | 76.45 | 77.35 | 76.17 | 76.84 | 76.84 | 1.11% | 36,624 |
| Feb 23, 2026 | 76.89 | 77.45 | 75.75 | 76.00 | 76.00 | -1.64% | 70,844 |
| Feb 20, 2026 | 77.64 | 78.18 | 76.82 | 77.27 | 77.27 | -0.23% | 31,198 |
| Feb 19, 2026 | 77.36 | 77.47 | 76.62 | 77.45 | 77.45 | -0.50% | 141,140 |
| Feb 18, 2026 | 77.18 | 78.20 | 76.75 | 77.84 | 77.84 | 1.23% | 75,731 |
| Feb 17, 2026 | 76.59 | 77.26 | 75.92 | 76.90 | 76.90 | 0.15% | 92,670 |
| Feb 16, 2026 | 77.14 | 77.35 | 76.76 | 76.78 | 76.78 | -0.79% | 16,324 |
| Feb 13, 2026 | 75.99 | 77.50 | 75.75 | 77.39 | 77.39 | 1.60% | 103,883 |
| Feb 12, 2026 | 78.11 | 78.32 | 76.05 | 76.17 | 76.17 | -1.30% | 36,123 |
| Feb 11, 2026 | 78.21 | 78.82 | 76.84 | 77.17 | 77.17 | -1.72% | 62,008 |
| Feb 10, 2026 | 78.24 | 78.60 | 78.01 | 78.52 | 78.52 | 0.27% | 25,472 |
| Feb 9, 2026 | 77.64 | 78.32 | 77.12 | 78.31 | 78.31 | 1.35% | 21,586 |
| Feb 6, 2026 | 75.42 | 77.26 | 75.29 | 77.26 | 77.26 | 1.91% | 71,020 |
| Feb 5, 2026 | 76.45 | 76.65 | 75.22 | 75.81 | 75.81 | -0.77% | 54,790 |
| Feb 4, 2026 | 77.20 | 77.42 | 76.40 | 76.40 | 76.40 | -0.65% | 41,540 |
| Feb 3, 2026 | 76.87 | 77.62 | 76.80 | 76.90 | 76.90 | -0.12% | 74,979 |
| Feb 2, 2026 | 75.12 | 77.09 | 75.12 | 76.99 | 76.99 | 1.40% | 90,741 |
| Jan 30, 2026 | 76.10 | 77.09 | 75.80 | 75.93 | 75.93 | -0.78% | 47,040 |
| Jan 29, 2026 | 77.22 | 77.69 | 76.10 | 76.53 | 76.53 | -0.82% | 32,444 |
| Jan 28, 2026 | 77.87 | 78.10 | 77.08 | 77.16 | 77.16 | -0.40% | 48,769 |
| Jan 27, 2026 | 77.68 | 79.86 | 77.07 | 77.47 | 77.47 | 0.17% | 84,825 |
| Jan 26, 2026 | 77.49 | 78.08 | 77.21 | 77.34 | 77.34 | -1.01% | 138,216 |
| Jan 23, 2026 | 79.19 | 79.23 | 78.11 | 78.13 | 78.13 | -1.64% | 49,147 |