7,644.25

+30.25

+0.40%

52,097.00

+179.00

+0.34%

28,682.50

+148.50

+0.52%

Russell 2000 Futures

2,831.70

+10.40

+0.37%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,906.20

+7.30

+0.19%

78,309.76

+885.78

+1.14%

Crude Oil Dec 26

102.34

-1.78

-1.71%

US Private Equity

10,850.63

-82.20

-0.75%

LSE - Delayed Quote USD

State Street SPDR Russell 2000 US Small Cap UCITS ETF (R2US.L)

82.13 -1.61 (-1.92%)

At close: October 30 at 4:35:02 PM GMT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	83.27	83.41	82.08	82.13	82.13	18,310
Oct 29, 2026	83.06	83.94	82.86	83.74	83.74	49,258
Oct 28, 2026	82.40	82.64	82.23	82.44	82.44	34,062
Oct 27, 2026	81.35	82.38	81.03	82.32	82.32	165,587
Oct 26, 2026	81.27	82.01	81.19	81.73	81.73	35,939
Oct 23, 2026	81.30	81.33	80.50	81.19	81.19	68,426
Oct 22, 2026	80.76	81.49	80.55	81.07	81.07	16,612
Oct 21, 2026	80.98	81.69	80.89	81.42	81.42	39,954
Oct 20, 2026	79.97	81.48	79.64	81.10	81.10	35,030
Oct 19, 2026	80.16	80.30	79.71	80.17	80.17	35,640
Oct 16, 2026	81.05	81.37	80.35	80.45	80.45	42,727
Oct 15, 2026	80.02	80.73	79.70	80.52	80.52	145,230
Oct 14, 2026	81.66	81.83	79.70	80.17	80.17	121,108
Oct 13, 2026	82.12	82.20	81.23	81.23	81.23	74,271
Oct 12, 2026	82.23	82.32	81.81	81.93	81.93	44,290
Oct 9, 2026	81.97	82.16	81.69	82.01	82.01	176,943
Oct 8, 2026	81.12	81.48	80.80	80.84	80.84	396,165
Oct 7, 2026	82.55	82.65	81.55	81.61	81.61	69,186
Oct 6, 2026	83.52	83.88	82.90	83.33	83.33	149,341
Oct 5, 2026	82.87	83.07	82.45	83.02	83.02	53,720
Oct 2, 2026	82.47	83.50	82.39	82.98	82.98	120,524
Oct 1, 2026	81.95	82.21	81.16	81.25	81.25	53,218
Sep 30, 2026	82.29	82.79	81.89	82.32	82.32	45,389
Sep 29, 2026	82.34	82.75	81.79	81.87	81.87	49,715
Sep 28, 2026	82.59	82.71	82.10	82.12	82.12	305,046
Sep 25, 2026	83.13	83.26	82.58	82.83	82.83	62,086
Sep 24, 2026	82.82	83.00	82.26	82.26	82.26	76,742
Sep 23, 2026	84.53	84.58	83.24	83.46	83.46	50,391
Sep 22, 2026	84.05	85.05	83.82	84.27	84.27	73,575
Sep 21, 2026	84.04	84.31	83.92	84.18	84.18	71,552
Sep 18, 2026	84.29	84.34	83.25	83.34	83.34	21,463
Sep 17, 2026	84.25	84.85	84.22	84.55	84.55	101,967
Sep 16, 2026	84.13	84.42	83.92	84.29	84.29	87,187
Sep 15, 2026	84.21	84.55	83.65	83.83	83.83	49,037
Sep 14, 2026	84.62	84.84	84.28	84.56	84.56	34,090
Sep 11, 2026	84.94	85.59	84.78	85.08	85.08	23,611
Sep 10, 2026	85.66	85.72	84.52	84.78	84.78	14,429
Sep 9, 2026	86.51	86.62	85.45	85.54	85.54	22,978
Sep 8, 2026	86.57	86.85	86.34	86.81	86.81	44,415
Sep 7, 2026	86.89	86.97	86.65	86.72	86.72	19,470
Sep 4, 2026	86.80	86.88	86.25	86.78	86.78	64,518
Sep 3, 2026	86.32	87.05	86.21	86.73	86.73	16,879
Sep 2, 2026	85.48	86.33	85.10	86.08	86.08	49,761
Sep 1, 2026	86.49	86.59	85.55	85.76	85.76	75,374
Aug 28, 2026	88.35	88.37	87.48	87.56	87.56	19,751
Aug 27, 2026	87.86	88.10	87.50	88.10	88.10	31,688
Aug 26, 2026	88.00	88.13	87.67	87.70	87.70	24,987
Aug 25, 2026	87.86	88.25	87.60	87.87	87.87	57,153
Aug 24, 2026	88.06	88.21	87.62	87.69	87.69	76,280
Aug 21, 2026	87.79	88.24	87.67	87.90	87.90	62,607
Aug 20, 2026	88.79	88.85	87.51	87.66	87.66	16,526
Aug 19, 2026	88.28	89.18	88.12	89.01	89.01	30,559
Aug 18, 2026	89.25	89.79	88.35	88.49	88.49	61,957
Aug 17, 2026	89.65	89.80	89.16	89.28	89.28	61,723
Aug 14, 2026	89.15	89.60	89.05	89.41	89.41	21,797
Aug 13, 2026	89.22	89.67	89.10	89.19	89.19	20,154
Aug 12, 2026	88.64	89.12	88.51	88.75	88.75	21,786
Aug 11, 2026	88.26	88.76	88.08	88.44	88.44	63,647
Aug 10, 2026	88.64	88.70	88.18	88.18	88.18	37,716
Aug 7, 2026	87.73	88.58	87.65	88.51	88.51	20,598
Aug 6, 2026	88.27	88.60	87.90	88.17	88.17	9,883
Aug 5, 2026	88.95	89.43	88.37	88.46	88.46	45,831
Aug 4, 2026	87.22	88.17	87.01	88.12	88.12	163,541
Aug 3, 2026	86.16	87.06	86.03	86.79	86.79	68,744
Jul 31, 2026	86.40	86.67	84.61	85.20	85.20	42,487
Jul 30, 2026	84.88	85.73	84.84	85.19	85.19	36,215
Jul 29, 2026	86.38	86.55	85.06	85.08	85.08	31,718
Jul 28, 2026	86.08	86.32	85.41	86.17	86.17	49,430
Jul 27, 2026	86.72	86.83	85.64	85.84	85.84	24,680
Jul 24, 2026	85.86	86.42	85.46	86.35	86.35	35,072
Jul 23, 2026	86.32	86.52	85.40	85.46	85.46	27,694
Jul 22, 2026	86.76	87.17	86.45	86.71	86.71	63,577
Jul 21, 2026	86.55	86.91	86.15	86.90	86.90	67,975
Jul 20, 2026	86.35	87.17	86.08	86.40	86.40	26,087
Jul 17, 2026	86.31	87.01	85.62	86.29	86.29	537,536
Jul 16, 2026	87.10	87.61	86.47	87.41	87.41	31,707
Jul 15, 2026	86.62	87.35	86.52	87.05	87.05	30,743
Jul 14, 2026	86.17	87.84	85.67	86.60	86.60	70,321
Jul 13, 2026	86.70	87.06	86.10	86.61	86.61	23,551
Jul 10, 2026	87.28	87.69	86.68	86.85	86.85	65,658
Jul 9, 2026	86.66	87.48	86.34	87.26	87.26	87,708
Jul 8, 2026	86.79	86.92	85.55	85.67	85.67	29,078
Jul 7, 2026	87.80	88.28	86.82	87.19	87.19	80,450
Jul 6, 2026	87.60	88.58	87.45	88.12	88.12	90,565
Jul 3, 2026	87.74	87.80	87.49	87.67	87.67	28,463
Jul 2, 2026	87.82	88.95	87.02	87.65	87.65	137,094
Jul 1, 2026	87.97	88.97	87.73	88.82	88.82	25,768
Jun 30, 2026	87.87	88.20	87.50	88.11	88.11	44,239
Jun 29, 2026	87.66	88.13	86.70	87.01	87.01	61,271
Jun 26, 2026	87.77	88.03	86.71	87.95	87.95	452,760
Jun 25, 2026	87.47	88.59	87.27	87.79	87.79	128,740
Jun 24, 2026	86.91	88.08	86.79	87.90	87.90	121,284
Jun 23, 2026	86.49	87.43	85.65	87.01	87.01	70,579
Jun 22, 2026	86.73	87.99	86.59	87.50	87.50	166,511
Jun 19, 2026	86.43	86.91	86.30	86.86	86.86	11,818
Jun 18, 2026	86.15	86.65	85.67	86.26	86.26	173,498
Jun 17, 2026	86.17	86.95	85.80	86.64	86.64	51,442
Jun 16, 2026	86.77	87.27	86.11	86.41	86.41	1,182,633
Jun 15, 2026	87.30	87.68	86.64	86.89	86.89	37,997
Jun 12, 2026	84.96	86.63	84.83	86.57	86.57	41,229
Jun 11, 2026	83.34	84.21	83.07	83.86	83.86	34,116
Jun 10, 2026	83.27	84.71	82.35	83.41	83.41	53,062
Jun 9, 2026	83.59	85.30	82.70	82.73	82.73	69,838
Jun 8, 2026	82.62	84.04	82.54	83.89	83.89	38,490
Jun 5, 2026	85.12	85.30	83.17	83.92	83.92	58,395
Jun 4, 2026	84.50	85.63	84.21	85.47	85.47	26,331
Jun 3, 2026	85.31	85.39	84.25	84.50	84.50	29,471
Jun 2, 2026	84.69	85.57	84.59	85.36	85.36	81,499
Jun 1, 2026	85.28	85.45	83.92	84.61	84.61	71,395
May 29, 2026	85.52	85.67	84.51	85.03	85.03	37,184
May 28, 2026	84.98	85.66	84.50	85.64	85.64	84,263
May 27, 2026	85.39	85.90	84.88	85.26	85.26	26,053
May 26, 2026	84.57	85.19	84.31	84.70	84.70	46,542
May 22, 2026	83.12	83.67	82.83	83.53	83.53	69,933
May 21, 2026	81.73	82.41	81.11	82.09	82.09	43,321
May 20, 2026	80.19	81.64	80.11	81.57	81.57	21,028
May 19, 2026	80.68	81.05	79.36	79.72	79.72	25,839
May 18, 2026	81.13	81.89	80.84	80.94	80.94	214,449
May 15, 2026	82.72	82.89	81.43	81.45	81.45	26,837
May 14, 2026	82.97	83.61	82.77	83.50	83.50	122,430
May 13, 2026	82.95	83.39	82.18	82.71	82.71	162,684
May 12, 2026	83.35	83.55	81.71	81.82	81.82	61,918
May 11, 2026	83.21	84.23	83.10	84.06	84.06	69,155
May 8, 2026	82.99	83.64	82.92	83.17	83.17	33,382
May 7, 2026	84.29	84.56	83.47	83.63	83.63	34,471
May 6, 2026	83.00	84.79	83.00	83.82	83.82	35,397
May 5, 2026	81.84	82.88	81.76	82.63	82.63	60,524
May 1, 2026	81.59	82.06	81.19	81.75	81.75	17,470
Apr 30, 2026	79.50	81.10	79.43	80.99	80.99	29,550
Apr 29, 2026	80.51	80.62	79.87	79.92	79.92	63,025
Apr 28, 2026	81.23	81.36	80.16	80.19	80.19	7,511
Apr 27, 2026	81.08	81.55	81.04	81.12	81.12	27,004
Apr 24, 2026	80.72	81.40	80.55	81.07	81.07	26,483
Apr 23, 2026	80.81	81.52	80.53	81.46	81.46	22,455
Apr 22, 2026	81.38	81.44	81.03	81.10	81.10	28,517
Apr 21, 2026	81.49	82.05	81.01	81.03	81.03	17,476
Apr 20, 2026	80.16	81.34	80.04	81.22	81.22	31,263
Apr 17, 2026	79.35	81.33	79.30	81.01	81.01	24,741
Apr 16, 2026	79.25	79.31	78.70	79.13	79.13	43,672
Apr 15, 2026	78.80	79.00	78.66	78.88	78.88	63,350
Apr 14, 2026	77.90	79.03	77.90	79.03	79.03	69,123
Apr 13, 2026	75.86	77.12	75.86	76.83	76.83	63,588
Apr 10, 2026	76.68	77.13	76.66	76.79	76.79	23,578
Apr 9, 2026	76.30	76.62	75.52	76.62	76.62	57,998
Apr 8, 2026	76.84	77.21	75.85	76.27	76.27	45,064
Apr 7, 2026	73.62	74.21	73.27	73.57	73.57	42,261
Apr 2, 2026	71.82	74.47	71.54	73.62	73.62	75,013
Apr 1, 2026	73.60	73.97	73.00	73.92	73.92	92,940
Mar 31, 2026	71.13	71.92	70.96	71.53	71.53	65,052
Mar 30, 2026	71.57	72.13	70.74	71.27	71.27	84,062
Mar 27, 2026	72.94	73.38	71.66	71.77	71.77	102,942
Mar 26, 2026	73.44	73.89	72.90	73.02	73.02	33,494
Mar 25, 2026	73.91	74.29	73.24	73.82	73.82	27,794
Mar 24, 2026	72.71	73.25	71.86	73.11	73.11	37,486
Mar 23, 2026	70.19	74.25	69.91	72.69	72.69	66,514
Mar 20, 2026	72.96	73.01	71.39	71.62	71.62	93,216
Mar 19, 2026	71.98	72.19	71.19	71.96	71.96	176,164
Mar 18, 2026	74.00	74.11	72.53	72.74	72.74	40,169
Mar 17, 2026	72.30	73.81	72.01	73.24	73.24	36,834
Mar 16, 2026	72.19	73.56	72.19	72.83	72.83	63,647
Mar 13, 2026	72.20	73.31	71.92	72.01	72.01	39,283
Mar 12, 2026	73.16	73.47	72.29	72.81	72.81	85,991
Mar 11, 2026	74.18	74.35	73.40	73.76	73.76	135,314
Mar 10, 2026	74.36	75.23	73.73	75.08	75.08	77,995
Mar 9, 2026	71.52	72.94	71.45	72.94	72.94	144,275
Mar 6, 2026	75.61	75.66	73.26	73.55	73.55	45,779
Mar 5, 2026	76.34	76.80	74.65	75.21	75.21	38,533
Mar 4, 2026	75.59	77.00	75.48	76.68	76.68	48,711
Mar 3, 2026	75.90	75.95	74.20	75.30	75.30	52,464
Mar 2, 2026	75.01	76.95	75.43	76.49	76.49	43,483
Feb 27, 2026	77.49	77.51	76.09	76.69	76.69	37,316
Feb 26, 2026	77.52	77.97	76.94	77.51	77.51	67,937
Feb 25, 2026	77.25	77.85	76.94	77.26	77.26	39,550
Feb 24, 2026	76.45	77.35	76.17	76.84	76.84	36,624
Feb 23, 2026	76.89	77.45	75.75	76.00	76.00	70,843
Feb 20, 2026	77.64	78.18	76.82	77.27	77.27	31,198
Feb 19, 2026	77.36	77.47	76.62	77.45	77.45	141,139
Feb 18, 2026	77.18	78.20	76.75	77.84	77.84	75,731
Feb 17, 2026	76.59	77.26	75.92	76.89	76.89	92,670
Feb 16, 2026	77.14	77.35	76.76	76.78	76.78	16,323
Feb 13, 2026	75.99	77.50	75.75	77.39	77.39	103,883
Feb 12, 2026	78.11	78.39	76.04	76.17	76.17	46,251
Feb 11, 2026	78.21	78.82	76.84	77.17	77.17	63,559
Feb 10, 2026	78.24	78.60	78.01	78.52	78.52	25,472
Feb 9, 2026	77.64	78.32	77.12	78.31	78.31	21,586
Feb 6, 2026	75.42	77.26	75.29	77.26	77.26	71,019
Feb 5, 2026	76.45	76.65	75.22	75.81	75.81	54,790
Feb 4, 2026	77.20	77.63	75.64	76.40	76.40	443,337
Feb 3, 2026	76.87	77.62	76.80	76.90	76.90	74,979
Feb 2, 2026	75.12	77.09	75.09	76.99	76.99	93,122
Jan 30, 2026	76.10	77.09	75.80	75.93	75.93	47,040
Jan 29, 2026	77.22	77.69	76.07	76.53	76.53	34,204
Jan 28, 2026	77.87	78.10	77.08	77.16	77.16	48,769
Jan 27, 2026	77.68	79.86	77.07	77.47	77.47	84,825
Jan 26, 2026	77.49	78.08	77.21	77.34	77.34	138,215
Jan 23, 2026	79.19	79.23	77.59	78.13	78.13	52,515
Jan 22, 2026	78.58	79.58	78.58	79.43	79.43	117,354
Jan 21, 2026	77.28	78.22	76.82	77.94	77.94	74,301
Jan 20, 2026	76.70	77.55	76.13	77.51	77.51	48,354
Jan 19, 2026	77.07	77.26	76.64	76.92	76.92	47,151
Jan 16, 2026	78.12	78.16	77.61	78.12	78.12	66,657
Jan 15, 2026	77.24	78.22	77.13	78.22	78.22	65,802
Jan 14, 2026	76.66	76.83	76.23	76.81	76.81	32,038
Jan 13, 2026	76.52	77.26	76.36	76.57	76.57	28,116
Jan 12, 2026	75.94	76.44	75.70	76.44	76.44	84,056
Jan 9, 2026	75.73	76.66	75.62	76.34	76.34	225,731
Jan 8, 2026	74.54	75.57	74.48	75.53	75.53	75,342
Jan 7, 2026	75.08	75.22	74.40	74.88	74.88	33,875
Jan 6, 2026	73.99	74.29	73.73	74.09	74.09	40,757
Jan 5, 2026	72.79	73.91	72.71	73.70	73.70	34,195
Jan 2, 2026	72.43	72.73	72.02	72.54	72.54	19,527
Dec 31, 2025	72.46	72.64	72.29	72.60	72.60	6,818
Dec 30, 2025	73.11	73.38	72.85	73.03	73.03	28,368
Dec 29, 2025	73.69	73.77	73.09	73.16	73.16	52,346
Dec 24, 2025	73.70	73.90	73.70	73.90	73.90	7,598
Dec 23, 2025	74.22	74.35	73.73	73.78	73.78	48,954
Dec 22, 2025	73.61	74.82	73.54	74.58	74.58	29,070
Dec 19, 2025	72.94	73.53	72.92	73.56	73.56	41,396
Dec 18, 2025	72.66	73.63	72.62	73.26	73.26	49,970
Dec 17, 2025	73.36	73.78	72.82	72.85	72.85	50,115
Dec 16, 2025	73.30	73.91	73.20	73.22	73.22	106,215
Dec 15, 2025	74.43	74.83	73.70	73.71	73.71	47,154
Dec 12, 2025	75.51	75.60	74.28	74.28	74.28	45,030
Dec 11, 2025	74.29	74.95	74.18	74.89	74.89	40,949
Dec 10, 2025	73.35	73.71	73.17	73.68	73.68	28,199
Dec 9, 2025	73.28	73.86	73.06	73.86	73.86	47,560
Dec 8, 2025	73.45	73.85	73.27	73.52	73.52	79,577
Dec 5, 2025	73.55	73.73	73.27	73.27	73.27	22,810
Dec 4, 2025	72.98	73.42	72.63	73.35	73.35	54,995
Dec 3, 2025	71.86	72.48	71.70	72.48	72.48	48,384
Dec 2, 2025	71.82	72.28	71.66	71.76	71.76	72,101
Dec 1, 2025	71.93	72.26	71.63	72.03	72.03	46,215
Nov 28, 2025	71.11	72.99	71.11	72.52	72.52	34,810
Nov 27, 2025	72.15	72.26	72.02	72.12	72.12	23,080
Nov 26, 2025	71.76	72.12	71.48	72.12	72.12	42,402
Nov 25, 2025	70.05	71.21	69.88	71.11	71.11	14,316
Nov 24, 2025	69.12	69.99	68.71	69.75	69.75	17,893
Nov 21, 2025	66.99	68.14	66.64	68.14	68.14	63,079
Nov 20, 2025	68.79	69.82	68.49	68.65	68.65	47,014
Nov 19, 2025	68.21	68.99	68.15	68.15	68.15	27,000
Nov 18, 2025	67.63	68.14	67.35	68.14	68.14	57,512
Nov 17, 2025	69.52	69.80	68.68	68.98	68.98	65,006
Nov 14, 2025	69.10	69.56	68.13	69.45	69.45	37,683
Nov 13, 2025	71.20	71.25	69.90	70.07	70.07	44,143
Nov 12, 2025	71.33	71.93	71.08	71.31	71.31	64,768
Nov 11, 2025	71.09	71.27	70.86	71.03	71.03	153,767
Nov 10, 2025	71.13	71.55	70.80	71.00	71.00	31,558
Nov 7, 2025	70.54	70.58	68.57	69.25	69.25	113,706
Nov 6, 2025	71.17	71.65	70.24	70.33	70.33	41,135
Nov 5, 2025	70.45	71.07	70.34	71.07	71.07	77,022
Nov 4, 2025	70.79	71.22	70.31	70.98	70.98	48,718
Nov 3, 2025	71.84	72.13	70.81	71.40	71.40	34,376
Oct 31, 2025	71.55	71.98	71.35	71.58	71.58	38,239
Oct 30, 2025	72.49	72.52	71.50	72.14	72.14	91,875

Mobilize your Website

View Site in Mobile | Classic

Share by: