Spdr Russell 2k Historical Data - R2US | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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 (R2US)
Spdr Russell 2k (R2US) Historical

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
1719592200	58.65	0.76	1.31	58.66	59.12	58.415	14743
1719505800	57.89	0.2	0.35	57.81	58.22	57.705	21422
1719419400	57.69	-0.14	-0.24	57.91	58.015	57.435	21679
1719333000	57.83	-0.69	-1.18	58.31	58.37	57.665	28934
1719246600	58.52	0.77	1.33	57.86	58.575	57.825	27702
1718987400	57.75	-0.36	-0.62	57.85	58.695	57.34	181679
1718901000	58.11	0.21	0.36	58.04	58.345	57.725	15784
1718814600	57.9	-0.19	-0.33	58.1	58.1	57.805	6272
1718728200	58.09	0.87	1.52	58.02	58.25	57.65	15644
1718641800	57.22	-0.23	-0.39	57.47	57.61	57.05	47670
1718382600	57.445	-0.71	-1.21	58.13	58.195	57.23	16313
1718296200	58.15	-1.46	-2.45	58.83	59.355	58.005	9873
1718209800	59.61	1.92	3.33	57.97	59.925	57.875	11507
1718123400	57.69	-0.31	-0.53	58.2	58.205	57.345	21007
1718037000	58	-0.24	-0.41	57.74	58	57.395	13626
1717777800	58.24	-0.56	-0.95	58.92	59.05	57.44	33205
1717691400	58.8	-0.1	-0.17	59.14	59.41	58.72	20418
1717605000	58.9	0.63	1.08	58.36	58.9	58.185	39250
1717518600	58.27	-0.9	-1.52	58.87	58.9	58.26	50361
1717432200	59.17	0.43	0.73	59.62	60.09	59.03	102112
1717173000	58.74	-0.25	-0.42	58.83	59.445	58.45	24890
1717086600	58.99	0.66	1.13	58.03	59.015	57.895	26281
1717000200	58.33	-1.06	-1.78	58.87	58.89	58.165	157443
1716913800	59.39	0.16	0.26	59.44	59.705	59.165	36881
1716568200	59.235	0.05	0.09	58.75	59.31	58.71	24834
1716481800	59.18	-0.72	-1.20	59.74	59.945	58.96	16421
1716395400	59.9	-0.2	-0.33	60.05	60.06	59.735	16716
1716309000	60.1	-0.26	-0.43	60.21	60.235	59.66	35653
1716222600	60.36	0.44	0.73	60	60.37	59.86	22304
1715963400	59.92	-0.24	-0.40	60	60.115	59.8	15867
1715877000	60.16	-0.14	-0.23	60.34	60.67	60.02	27333
1715790600	60.3	0.64	1.08	59.8	60.74	59.565	41842
1715704200	59.655	0.43	0.72	59.02	59.92	58.61	28725
1715617800	59.23	0.36	0.61	59.03	59.565	58.97	23364
1715358600	58.87	-0.16	-0.27	59.54	59.7	58.81	15947
1715272200	59.03	0.29	0.49	58.6	59.165	58.38	76084
1715185800	58.745	-0.63	-1.05	58.98	59.015	58.42	132726
1715099400	59.37	1.22	2.10	59.04	59.405	58.85	33715
1714753800	58.15	1.05	1.84	57.53	58.855	57.4	38292
1714667400	57.1	0.79	1.40	57.02	57.455	56.605	40007
1714581000	56.31	-0.54	-0.95	56.41	56.78	56.05	4868
1714494600	56.85	-0.7	-1.22	57.54	58.12	56.775	116443
1714408200	57.55	0.59	1.04	57.3	57.765	57.245	47614
1714149000	56.96	0.82	1.46	56.62	57.59	56.485	60581
1714062600	56.14	-0.74	-1.30	57.26	57.52	55.765	30631
1713976200	56.88	-0.34	-0.59	57.17	57.36	56.735	77517
1713889800	57.22	1.5	2.69	56.34	57.295	56.005	22267
1713803400	55.72	0.11	0.20	56.13	56.185	55.59	7505
1713544200	55.61	-0.66	-1.17	55.3	56.075	55.07	24768
1713457800	56.27	0.31	0.54	55.94	56.41	55.52	133206
1713371400	55.965	-0.21	-0.36	56.2	56.76	55.95	30324
1713285000	56.17	-0.76	-1.33	56.27	56.42	55.74	77452
1713198600	56.93	-0.8	-1.39	57.5	57.715	56.735	43727
1712939400	57.73	-0.09	-0.16	58.39	58.475	57.475	10923
1712853000	57.82	-0.26	-0.45	57.81	58.47	57.315	102417
1712766600	58.08	-1.01	-1.71	59.57	59.895	57.445	25802
1712680200	59.09	-0.27	-0.45	59.28	59.695	58.91	19469
1712593800	59.36	0.46	0.78	58.78	59.525	58.65	36290
1712334600	58.9	-0.98	-1.64	58.94	59.91	58.315	10823
1712248200	59.88	0.51	0.86	59.49	60.145	59.355	15545
1712161800	59.37	0.39	0.66	59	59.53	58.595	24158
1712075400	58.98	-1.95	-3.20	60.13	60.39	58.895	41274

Spdr Russell 2k

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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