Spdr Russell 2k Historical Data - R2SC | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
UK
LSE
Spdr Russell 2k (R2SC)
Spdr Russell 2k (R2SC) Historical

Spdr Russell 2k (R2SC)

45.735

-0.29

(-0.63%)

Closed June 09 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1717777800	45.735	-0.29	-0.63	45.99	46.79	45	5260
1717691400	46.025	-0.06	-0.12	46.13	47.43	45.785	20584
1717605000	46.08	0.47	1.03	45.64	46.12	45.495	6147
1717518600	45.61	-0.65	-1.39	45.99	46.06	45.595	32659
1717432200	46.255	0.1	0.21	46.83	47.65	46.185	12051
1717173000	46.16	-0.14	-0.29	46.33	47.675	45.965	14622
1717086600	46.295	0.37	0.81	45.79	47.505	45.625	7480
1717000200	45.925	-0.58	-1.24	46	46.085	45.665	11619
1716913800	46.5	0.03	0.06	46.67	46.67	46.31	8524
1716568200	46.47	-0.08	-0.17	46.25	46.54	46.205	11979
1716481800	46.55	-0.48	-1.02	46.95	47.73	46.375	6738
1716395400	47.03	-0.25	-0.52	47.07	47.185	46.88	8921
1716309000	47.275	-0.23	-0.48	47.34	47.37	46.985	15344
1716222600	47.505	0.32	0.68	47.25	47.525	47.12	11989
1715963400	47.185	-0.32	-0.66	47.39	47.485	47.18	14212
1715877000	47.5	-0.07	-0.14	47.59	48.26	47.43	18228
1715790600	47.565	0.16	0.33	47.51	48.27	47.215	16450
1715704200	47.41	0.19	0.40	47.03	47.915	46.79	4036
1715617800	47.22	0.16	0.35	47.14	47.41	47.105	20027
1715358600	47.055	-0.17	-0.36	47.47	47.99	47.015	31991
1715272200	47.225	0.21	0.45	46.98	47.305	46.815	16948
1715185800	47.015	-0.3	-0.62	47.18	47.32	46.815	29668
1715099400	47.31	1	2.16	47.06	47.35	46.955	69870
1714753800	46.31	0.55	1.20	45.9	47.72	45.765	31250
1714667400	45.76	0.67	1.49	45.73	45.905	45.41	24356
1714581000	45.09	-0.39	-0.85	45.21	45.495	44.865	30598
1714494600	45.475	-0.4	-0.86	45.88	47.35	45.175	14029
1714408200	45.87	0.08	0.17	45.81	46.145	45.68	6094
1714149000	45.79	0.77	1.72	45.27	47.025	45.14	18033
1714062600	45.015	-0.72	-1.57	45.82	45.905	44.71	68030
1713976200	45.735	-0.29	-0.62	45.94	46.07	45.625	21553
1713889800	46.02	0.81	1.78	45.41	46.055	45.15	11021
1713803400	45.215	0.37	0.83	45.28	45.61	45.125	55704
1713544200	44.845	-0.29	-0.63	44.39	44.995	44.255	8664
1713457800	45.13	0.19	0.42	44.88	45.285	44.59	9260
1713371400	44.94	-0.29	-0.63	45.21	45.53	44.94	14988
1713285000	45.225	-0.44	-0.96	45.11	45.24	44.75	11313
1713198600	45.665	-0.69	-1.48	46.12	46.99	45.55	17449
1712939400	46.35	0.15	0.32	46.64	46.76	46.235	13648
1712853000	46.2	-0.15	-0.31	46.15	46.99	45.61	32253
1712766600	46.345	-0.36	-0.77	47.03	47.915	45.3	30417
1712680200	46.705	-0.2	-0.42	46.83	46.985	46.405	34643
1712593800	46.9	0.23	0.49	46.54	47.105	46.43	22194
1712334600	46.67	-0.61	-1.28	46.69	47.78	46.335	22109
1712248200	47.275	0.23	0.50	47.01	47.465	46.92	11409
1712161800	47.04	0.13	0.28	46.94	47.155	46.595	28870
1712075400	46.91	-1.3	-2.70	48.19	48.19	46.87	64249
1711647000	48.21	0.7	1.47	47.81	48.445	47.81	29363
1711560600	47.51	0.45	0.96	47.11	47.535	47.05	56552
1711474200	47.06	-0.04	-0.07	47.09	47.39	46.865	12538
1711387800	47.095	-0.01	-0.01	46.98	47.27	46.76	30111
1711128600	47.1	-0.29	-0.61	47.58	47.835	46.915	30224
1711042200	47.39	1.65	3.60	46.93	51.05	46.6	69814
1710955800	45.745	0.05	0.11	45.58	45.93	45.56	11442
1710869400	45.695	-0.03	-0.05	45.54	45.715	45.1	40806
1710783000	45.72	0.06	0.13	45.82	46.01	45.495	14045
1710523800	45.66	0.09	0.20	45.64	46.505	45.14	25720
1710437400	45.57	-0.77	-1.65	46.4	46.71	45.435	15529
1710351000	46.335	0.35	0.76	46.17	46.53	45.99	5866
1710264600	45.985	-0.2	-0.42	46.18	46.65	45.88	25133
1710178200	46.18	-0.3	-0.63	46.39	46.465	45.92	16432

Spdr Russell 2k

Bnp Paribas Issuance

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