SPDR® Russell 2000 US Small Ca
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 6 Dec 2023 |
USD |
53.17 |
53.88 |
52.9439 |
53.44 |
53.44 |
+0.15 (+0.28%)
|
12,877 |
| 5 Dec 2023 |
USD |
53.28 |
53.55 |
52.96 |
53.29 |
53.29 |
+0.08 (+0.15%)
|
79,228 |
| 4 Dec 2023 |
USD |
52.98 |
53.47 |
52.86 |
53.21 |
53.21 |
+0.64 (+1.22%)
|
53,874 |
| 1 Dec 2023 |
USD |
51.58 |
52.666 |
51.12 |
52.57 |
52.57 |
+0.95 (+1.84%)
|
62,269 |
| 30 Nov 2023 |
USD |
51.4 |
51.77 |
51.33 |
51.62 |
51.62 |
+0.15 (+0.29%)
|
119,458 |
| 29 Nov 2023 |
USD |
51.24 |
52.03 |
51.18 |
51.47 |
51.47 |
+0.1 (+0.19%)
|
43,272 |
| 28 Nov 2023 |
USD |
51.24 |
51.37 |
50.9 |
51.37 |
51.37 |
+0.13 (+0.25%)
|
8,004 |
| 27 Nov 2023 |
USD |
51.23 |
51.32 |
50.91 |
51.24 |
51.24 |
-0.195 (-0.38%)
|
20,573 |
| 24 Nov 2023 |
USD |
51.14 |
51.56 |
50.99 |
51.435 |
51.435 |
+0.305 (+0.60%)
|
13,231 |
| 23 Nov 2023 |
USD |
51.18 |
51.23 |
51.05 |
51.13 |
51.13 |
-0.01 (-0.02%)
|
4,766 |
| 22 Nov 2023 |
USD |
50.93 |
51.38 |
50.9252 |
51.14 |
51.14 |
+0.18 (+0.35%)
|
21,551 |
| 21 Nov 2023 |
USD |
51.44 |
51.46 |
50.9 |
50.96 |
50.96 |
-0.52 (-1.01%)
|
74,542 |
| 20 Nov 2023 |
USD |
51.16 |
51.51 |
51 |
51.48 |
51.48 |
+0.51 (+1.00%)
|
36,816 |
| 17 Nov 2023 |
USD |
50.61 |
51.24 |
50.61 |
50.97 |
50.97 |
+0.52 (+1.03%)
|
33,296 |
| 16 Nov 2023 |
USD |
51.33 |
51.46 |
50.2 |
50.45 |
50.45 |
-1.34 (-2.59%)
|
27,592 |
| 15 Nov 2023 |
USD |
51.45 |
52.0535 |
51.14 |
51.79 |
51.79 |
+0.76 (+1.49%)
|
59,822 |
| 14 Nov 2023 |
USD |
48.57 |
51.04 |
48.4801 |
51.03 |
51.03 |
+2.42 (+4.98%)
|
53,183 |
| 13 Nov 2023 |
USD |
48.36 |
48.61 |
48.15 |
48.61 |
48.61 |
+0.55 (+1.14%)
|
14,830 |
| 10 Nov 2023 |
USD |
48.23 |
48.33 |
47.93 |
48.06 |
48.06 |
-0.645 (-1.32%)
|
31,089 |
| 9 Nov 2023 |
USD |
48.8 |
49.16 |
48.57 |
48.705 |
48.705 |
-0.105 (-0.22%)
|
17,066 |
| 8 Nov 2023 |
USD |
49.2 |
49.4 |
48.74 |
48.81 |
48.81 |
-0.51 (-1.03%)
|
21,613 |
| 7 Nov 2023 |
USD |
49.33 |
49.48 |
48.98 |
49.32 |
49.32 |
-0.13 (-0.26%)
|
6,891 |
| 6 Nov 2023 |
USD |
50.1 |
50.17 |
49.45 |
49.45 |
49.45 |
-0.63 (-1.26%)
|
63,722 |
| 3 Nov 2023 |
USD |
48.92 |
50.27 |
46.65 |
50.08 |
50.08 |
+1.83 (+3.79%)
|
120,864 |
| 2 Nov 2023 |
USD |
47.59 |
48.39 |
47.5705 |
48.25 |
48.25 |
+1.08 (+2.29%)
|
65,097 |
| 1 Nov 2023 |
USD |
47.11 |
47.38 |
46.84 |
47.17 |
47.17 |
0.0 (0.0%)
|
87,121 |
| 31 Oct 2023 |
USD |
46.65 |
47.28 |
46.63 |
47.17 |
47.17 |
+0.53 (+1.14%)
|
33,152 |
| 30 Oct 2023 |
USD |
46.86 |
47.22 |
46.5 |
46.64 |
46.64 |
-0.21 (-0.45%)
|
33,230 |
| 27 Oct 2023 |
USD |
47.27 |
47.41 |
46.68 |
46.85 |
46.85 |
-0.39 (-0.83%)
|
46,622 |
| 26 Oct 2023 |
USD |
46.79 |
47.47 |
46.7 |
47.24 |
47.24 |
0.0 (0.0%)
|
19,750 |
