Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

SSgA SPDR ETFs Europe II Public Limited Company - SPDR Russell 2000 U.S. Small Cap UCITS ETF (SSEUF)

57.47
+1.57
+(2.80%)
At close: May 1 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 1, 202557.5357.5356.9857.4757.472,055
Apr 30, 202555.9155.9155.9155.9155.91553
Apr 29, 202556.5156.6356.2956.6356.634,841
Apr 28, 202556.8156.8156.5256.5256.5215,086
Apr 25, 202556.1256.1255.8155.8155.8110,104
Apr 24, 202555.5656.1955.4256.1956.198,642
Apr 23, 202556.1956.4555.1755.1755.176,267
Apr 22, 202553.9554.2653.9554.2654.263,625
Apr 21, 202553.7253.7252.8953.0753.0714,342
Apr 17, 202554.2154.5253.8154.5254.5212,717
Apr 16, 202553.9553.9553.1253.3953.3916,126
Apr 15, 202554.8854.9054.3654.6254.626,979
Apr 14, 202554.7054.7053.7554.4954.4915,957
Apr 11, 202552.8053.2552.1253.2553.254,906
Apr 10, 202553.8653.8651.8853.2853.2817,817
Apr 9, 202550.5455.0250.1455.0255.025,385
Apr 8, 202554.1354.1350.3550.3550.356,471
Apr 7, 202550.5052.9650.4752.6052.6011,329
Apr 4, 202553.1453.3752.2252.9852.9822,891
Apr 3, 202556.2556.3355.1755.3355.3316,192
Apr 2, 202557.6958.9257.6958.9258.925,978
Apr 1, 202557.7058.0857.4057.4357.4327,921
Mar 31, 202557.5258.0357.5257.9257.924,716
Mar 28, 202559.5059.5858.6158.6558.652,969
Mar 27, 202559.8960.0059.7559.7559.759,332
Mar 26, 202560.5960.5959.8059.8059.8013,418
Mar 25, 202560.8060.8060.4760.4760.4725,071
Mar 24, 202560.3460.7260.2760.7260.7212,442
Mar 21, 202559.0959.4658.9859.4659.461,460
Mar 20, 202559.5660.3559.5659.9959.994,323
Mar 19, 202559.3559.6959.2559.2559.253,498
Mar 18, 202559.0059.2159.0059.2159.215,205
Mar 17, 202558.9459.5758.9459.5459.5420,701
Mar 14, 202558.5659.0858.5158.5558.55100,435
Mar 13, 202558.5658.5657.2157.4857.48492,050
Mar 12, 202558.5858.9158.1758.5858.58110,527
Mar 11, 202558.2659.0257.8359.0159.0115,041
Mar 10, 202559.1459.4457.9358.0558.0555,896
Mar 7, 202559.6359.9858.6759.9859.9817,462
Mar 6, 202559.7060.3659.4459.4459.448,574
Mar 5, 202560.1660.6060.1660.4860.484,747
Mar 4, 202559.6260.9959.0560.6860.689,530
Mar 3, 202562.1362.2061.3161.4561.458,232
Feb 28, 202561.6262.0961.6262.0262.022,358
Feb 27, 202562.6162.6962.3962.5262.528,085
Feb 26, 202562.8763.3462.6962.8062.809,280
Feb 25, 202562.7762.9962.1562.4862.4814,103
Feb 24, 202563.6263.6262.5763.1463.1410,955
Feb 21, 202565.9565.9563.1763.1763.172,078
Feb 20, 202565.7665.7664.7865.2065.209,218
Feb 19, 202565.7166.1265.6665.8465.847,661
Feb 18, 202565.7666.1765.6065.6065.6020,700
Feb 14, 202566.1666.1866.1666.1866.185,533
Feb 13, 202565.5865.5865.2665.5865.586,896
Feb 12, 202564.8365.3364.5764.8164.815,481
Feb 11, 202565.5365.8965.2665.3465.3410,325
Feb 10, 202566.1866.1865.7665.8065.806,427
Feb 7, 202566.6366.6465.4366.1166.1121,040
Feb 6, 202566.8366.9766.6166.9466.948,655
Feb 5, 202566.3966.9166.1766.3766.3710,703
Feb 4, 202565.0966.0865.0966.0266.026,633
Feb 3, 202564.5165.6564.2065.1265.1212,250
Jan 31, 202566.6067.2365.6266.1366.1312,395
Jan 30, 202566.5466.9866.3766.8366.838,726
Jan 29, 202565.9566.2665.2765.6565.653,147
Jan 28, 202565.8465.9965.7365.7965.795,290
Jan 27, 202566.0666.1965.5266.0866.087,921
Jan 24, 202566.6066.7666.4066.7166.7133,259
Jan 23, 202566.1666.8365.9966.8066.8013,149
Jan 22, 202566.7766.7766.1366.1366.1320,701
Jan 21, 202566.2366.9466.0366.9466.9410,303
Jan 17, 202566.0566.0565.5765.5765.574,307
Jan 16, 202564.9765.4764.9765.0165.017,851
Jan 15, 202565.6365.6364.6965.3665.364,831
Jan 14, 202564.0864.0864.0864.0864.086,912
Jan 13, 202562.5563.1662.3563.1663.167,083
Jan 10, 202563.4363.4462.4563.2963.2912,782
Jan 8, 202564.0664.0664.0164.0164.015,379
Jan 7, 202565.6365.6964.2264.2264.225,783
Jan 6, 202565.7865.8565.5065.5065.5013,018
Jan 3, 202564.6765.1564.6765.1565.1511,581
Jan 2, 202564.8364.8364.1064.1064.10834
Dec 31, 202464.8564.8564.3764.4564.452,513
Dec 30, 202463.3964.7763.3964.1164.113,641
Dec 27, 202465.5465.5463.8364.2364.2312,822
Dec 26, 202464.7365.0164.7365.0165.01716
Dec 24, 202464.7764.7764.2264.2464.247,884
Dec 23, 202464.5564.6963.8764.5764.574,451
Dec 20, 202464.3265.3664.3264.5064.502,121
Dec 19, 202464.2664.5464.0064.3264.325,448
Dec 18, 202467.5567.6265.4965.4965.492,617
Dec 17, 202467.7567.7567.0167.5267.5210,667
Dec 16, 202467.6268.4067.5167.8867.887,814
Dec 13, 202467.9967.9967.3167.7467.747,770
Dec 12, 202468.8768.8767.9868.2968.2910,213
Dec 11, 202469.2969.2968.7768.9668.9612,907
Dec 10, 202468.9269.3268.5969.3269.324,560
Dec 9, 202469.7969.9168.9168.9168.9113,294
Dec 6, 202469.5469.5469.2269.3669.3621,618
Dec 5, 202469.8069.8068.8868.8868.889,495
Dec 4, 202469.7169.9169.2269.5069.507,331
Dec 3, 202470.0670.0669.1869.7069.7013,520
Dec 2, 202470.3170.4569.6670.4570.4511,861
Nov 29, 202470.3170.3169.8869.8869.884,499
Nov 27, 202470.2170.5369.5969.6969.698,803
Nov 26, 202470.0270.1969.5769.5869.587,973
Nov 25, 202470.4270.8270.2170.2970.298,305
Nov 22, 202468.3869.4068.2769.3669.367,546
Nov 21, 202467.4068.4267.2468.2768.2724,541
Nov 20, 202466.7666.8866.2066.8866.889,091
Nov 19, 202465.7966.9665.7766.9666.9625,549
Nov 18, 202466.3766.6866.0966.0966.0910,550
Nov 15, 202467.6467.6465.7465.7865.785,223
Nov 14, 202467.9468.0567.0567.0567.0520,717
Nov 13, 202469.3669.5368.4668.4668.469,643
Nov 12, 202469.6769.9268.5969.0969.097,773
Nov 11, 202469.7270.0669.7269.8869.881,966
Nov 8, 202468.4769.0268.4769.0269.0221,980
Nov 7, 202468.6769.0768.2969.0769.077,631
Nov 6, 202468.2868.2868.2768.2768.27325
Nov 5, 202463.7563.9163.7563.9163.912,053
Nov 4, 202463.4964.2363.4964.2364.232,663
Nov 1, 202464.0464.0463.7463.7463.742,279
Oct 31, 202463.9463.9463.6663.7263.7228,818
Oct 30, 202464.5464.8664.0064.0064.004,762
Oct 29, 202463.8764.2763.7763.7763.7721,925
Oct 28, 202464.0764.6664.0764.2664.264,349
Oct 25, 202464.2464.2463.8664.1564.15102,496
Oct 24, 202463.9963.9963.1163.8963.893,847
Oct 23, 202463.8963.8962.8663.3463.344,650
Oct 22, 202464.1264.1664.0964.0964.0912,817
Oct 21, 202465.1065.1064.5964.7364.732,616
Oct 18, 202465.6865.8265.6165.8265.822,131
Oct 17, 202465.7665.8165.2565.8165.818,294
Oct 16, 202465.1065.5065.1065.5065.502,719
Oct 15, 202465.1865.3664.5964.5964.591,573
Oct 14, 202463.9864.5763.9464.3464.348,422
Oct 11, 202462.9164.1562.9164.1464.1412,809
Oct 10, 202462.6963.0862.6963.0863.0815,189
Oct 9, 202463.1663.4162.9862.9862.9816,212
Oct 8, 202463.0963.0963.0063.0063.003,193
Oct 7, 202463.0863.1562.7862.7862.787,815
Oct 4, 202463.6863.6863.5363.5863.584,820
Oct 3, 202462.7462.9262.3162.3162.315,304
Oct 2, 202463.1463.4862.9763.3963.3937,442
Oct 1, 202463.8863.8863.3663.3663.365,753
Sep 30, 202463.6663.8963.6663.7263.723,471
Sep 27, 202464.1164.1263.7263.7263.723,238
Sep 26, 202463.9563.9563.4063.6963.697,059
Sep 25, 202463.9563.9563.3963.3963.3913,882
Sep 24, 202464.0964.2063.6763.6763.6715,848
Sep 23, 202464.4264.4264.2964.2964.291,671
Sep 20, 202464.3464.5364.0164.5364.5319,689
Sep 19, 202464.4064.9464.2764.9464.9438,420
Sep 18, 202463.4764.6162.4064.3364.3312,813
Sep 17, 202463.4463.7763.1063.1063.104,892
Sep 16, 202462.9162.9162.6062.6062.604,515
Sep 13, 202462.0262.4362.0262.1462.145,530
Sep 12, 202460.3061.3960.3061.3961.396,325
Sep 11, 202459.6260.0759.3360.0760.077,946
Sep 10, 202459.9059.9059.9059.9059.903,953
Sep 9, 202460.6360.7060.5460.6860.682,446
Sep 6, 202461.2761.4460.0060.4960.494,709
Sep 5, 202461.5561.7160.9260.9260.9211,567
Sep 4, 202461.3662.0361.2261.2761.2716,724
Sep 3, 202462.5962.5961.6861.6861.683,406
Aug 30, 202463.5963.5962.8863.0563.056,059
Aug 29, 202463.3564.0063.3564.0064.009,022
Aug 28, 202463.0663.2362.5962.7662.7616,211
Aug 27, 202463.3363.3363.2563.2563.257,764
Aug 26, 202464.4764.4764.4764.4764.471,525
Aug 23, 202462.2863.4762.2863.4663.467,883
Aug 22, 202462.0862.1061.9962.1062.1020,343
Aug 21, 202461.9962.3761.6462.3762.3722,034
Aug 20, 202462.1962.1961.6261.6861.681,601
Aug 19, 202461.6162.2861.5962.2862.287,045
Aug 16, 202461.1761.7461.1761.7461.747,405
Aug 15, 202461.1661.6760.8261.6761.676,708
Aug 14, 202460.3860.3859.5359.5359.531,608
Aug 13, 202459.6560.2459.3260.2460.243,945
Aug 12, 202459.7159.7159.2659.2659.262,005
Aug 9, 202459.9459.9459.4059.4059.402,786
Aug 8, 202459.4859.9559.3759.9559.959,069
Aug 7, 202460.2060.2058.8258.8258.824,990
Aug 6, 202458.8460.1458.8459.5159.5116,046
Aug 5, 202457.3258.9357.3258.6458.6418,105
Aug 2, 202460.5260.6159.4960.3660.3613,496
Aug 1, 202464.8065.0262.3262.7362.736,654
Jul 31, 202464.3865.7364.3864.8964.899,195
Jul 30, 202464.4964.4964.0064.2864.282,236
Jul 29, 202465.0665.0663.5664.2664.265,965
Jul 26, 202464.8764.8764.2164.4764.4755,342
Jul 25, 202463.2764.6563.2764.0864.087,315
Jul 24, 202464.0064.3563.1963.4863.4811,384
Jul 23, 202463.4665.0063.4664.8564.8512,417
Jul 22, 202462.4763.0462.2162.7162.7114,910
Jul 19, 202462.9063.0162.4763.0163.018,360
Jul 18, 202464.9964.9963.2463.2463.248,957
Jul 17, 202465.2765.3064.4764.5564.5510,361
Jul 16, 202463.4364.5063.4364.5064.503,114
Jul 15, 202462.5062.5062.3762.3762.374,656
Jul 12, 202461.6362.0661.6361.9161.912,979
Jul 11, 202460.2461.2560.2461.2561.253,112
Jul 10, 202458.3158.7758.3158.7758.772,532
Jul 9, 202458.4058.4158.0158.4158.415,607
Jul 8, 202458.8658.8658.7558.7558.7523,174
Jul 5, 202458.1958.2358.0358.2258.226,256
Jul 3, 202458.5358.5358.3458.4658.469,584
Jul 2, 202458.3358.4958.0258.0358.0322,981
Jul 1, 202458.8158.8158.0658.3458.345,179
Jun 28, 202459.0459.0458.7458.7958.799,165
Jun 27, 202458.1258.3958.0258.3958.391,987
Jun 26, 202457.6557.8957.4957.8957.897,664
Jun 25, 202457.9058.1157.8658.1158.1113,271
Jun 24, 202458.4658.5158.1058.1058.103,067
Jun 21, 202457.5257.5257.5257.5257.521,306
Jun 20, 202458.2258.2258.1958.1958.1911,610
Jun 18, 202458.0758.0757.9857.9857.982,733
Jun 17, 202457.3257.9057.3257.6757.675,089
Jun 13, 202457.9658.2357.9658.2358.237,432
Jun 12, 202459.9159.9259.9159.9259.9221,196
Jun 5, 202458.6058.7658.6058.7658.7620,664
Jun 4, 202458.5258.5258.5258.5258.524,490
Jun 3, 202459.9459.9458.6058.6058.608,736
May 31, 202458.7958.9258.4358.4358.432,856
May 30, 202458.7759.1658.7759.1059.105,437
May 29, 202458.4858.5658.1958.4258.427,950
May 28, 202459.2159.2559.2159.2559.25924
May 24, 202459.1459.3458.9159.3459.3412,030
May 23, 202459.8459.8458.3058.3058.305,207
May 22, 202459.8859.9959.1759.1759.172,339
May 21, 202460.1860.2059.7059.8559.8511,547
May 20, 202460.0860.2660.0860.2660.261,304
May 17, 202459.8960.1459.7059.7259.728,021
May 16, 202460.3360.3359.8560.0060.0022,215
May 15, 202460.4260.4760.0260.4760.476,781
May 14, 202459.8459.8559.3859.3859.3813,846
May 13, 202459.5259.5559.4359.5559.554,283
May 10, 202459.6159.6158.7259.1559.158,156
May 9, 202458.7359.2758.7358.9858.983,092
May 8, 202458.5958.7158.5958.7158.713,234
May 7, 202459.1559.5758.9758.9758.974,702
May 6, 202458.7959.2358.7959.1659.167,389
May 3, 202458.4458.4458.0958.0958.094,659

Related Tickers

TGCEX TCW Concentrated Large Cap Growth I Cl
28.72
+1.34%
 
TEBRX Teberg
23.05
+0.35%
 
INPIX ProFunds Internet UltraSector Inv
51.32
+2.29%
 
INPSX ProFunds Internet UltraSector Svc
32.55
+2.26%
 
UOPSX ProFunds UltraNASDAQ-100 Fund
65.74
+2.26%
 
UOPIX ProFunds UltraNASDAQ-100 Fund
95.87
+2.25%
 
RYVLX Rydex NASDAQ-100 2x Strategy A
461.16
+2.24%
 
RYVYX Rydex NASDAQ-100 2x Strategy H
461.01
+2.24%
 
RYCCX Rydex NASDAQ-100 2x Strategy C
323.50
+2.24%
 
ALAFX Alger Focus Equity A
74.07
+2.19%
 
ALCFX Alger Focus Equity C
66.20
+2.19%
 
ALGRX Alger Focus Equity I
74.70
+2.19%
 
ALGYX Alger Focus Equity Y
77.66
+2.18%
 
ALZFX Alger Focus Equity Z
77.35
+2.18%
 
TGVNX TCW Relative Value Mid Cap N
25.65
+0.47%
 
TGVOX TCW Relative Value Mid Cap I
26.64
+0.45%
 
FSPTX Fidelity Select Technology
31.63
+2.07%
 
FATIX Fidelity Advisor Technology Fund
120.12
+2.05%
 
FIKHX Fidelity Advisor Technology Z
120.12
+2.05%
 
FADTX Fidelity Advisor Technology A
105.34
+2.04%
 
FTHCX Fidelity Advisor Technology C
74.43
+2.04%
 
FATEX Fidelity Advisor Technology Fund
94.75
+2.04%
 
LCGFX William Blair Large Cap Growth I
27.01
+2.00%
 
LCGJX William Blair Large Cap Growth R6
27.01
+2.00%
 
BGSRX BlackRock Technology Opportunities Fund
60.11
+1.90%
 
BTEKX BlackRock Technology Opportunities K
67.20
+1.90%
 
BSTSX BlackRock Technology Opportunities Svc
61.87
+1.89%
 
BGSAX BlackRock Technology Opportunities Fund
60.30
+1.89%
 
BGSIX BlackRock Technology Opportunities Fund
66.96
+1.89%
 
NSRKX Northern World Selection Index K
22.19
+0.32%
 
KINCX Kinetics Internet Adv C
78.67
+1.85%
 
WWWFX Kinetics Internet No Load
107.60
+1.85%
 
KINAX Kinetics Internet Adv A
96.88
+1.84%
 
NSRIX Northern World Selection Index I
22.17
+0.32%
 
JATSX Janus Henderson Global Technology and Innovation Fund
54.14
+1.81%
 
JATAX Janus Henderson Global Technology and Innovation Fund
56.40
+1.81%
 
JAGTX Janus Henderson Glb Tech and Innovt T
58.27
+1.80%
 
JATIX Janus Henderson Global Technology and Innovation Fund
60.16
+1.79%
 
JNGTX Janus Henderson Glb Tech and Innovt D
59.25
+1.79%
 
PGKCX PGIM Jennison Technology C
22.55
+1.76%
 
PGKZX Prudential Investment Portfolios 12 - PGIM Jennison Technology Fund
24.31
+1.76%
 
PGKRX PGIM Jennison Technology R6
24.37
+1.75%
 
EAEAX Eaton Vance Tax-Managed Equity Asset Allocation Fund
34.35
+0.50%
 
PGKAX PGIM Jennison Technology A
23.86
+1.75%
 
CGTUX Columbia Global Technology Growth Inst3
86.23
+1.70%
 
CGTDX Columbia Global Technology Growth S
83.63
+1.69%
 
CMTFX Columbia Global Technology Growth Inst
83.63
+1.69%
 
CTHCX Columbia Global Technology Growth C
66.83
+1.69%
 
KTCSX DWS Science and Technology S
37.34
+1.69%
 
CTCAX Columbia Global Technology Growth A
78.94
+1.69%
 
KTCIX DWS Science and Technology Inst
42.87
+1.68%
 
CTHRX Columbia Global Technology Growth Inst2
85.77
+1.68%
 
MFOCX Marsico Focus
27.81
+1.68%
 
FAGAX Fidelity Advisor Growth Opps A
162.32
+1.68%
 
FAGCX Fidelity Advisor Growth Opps I
180.66
+1.68%
 
FTRNX Fidelity Trend
159.47
+1.68%
 
FAGOX Fidelity Advisor Growth Opps M
158.89
+1.68%
 
KTCAX DWS Science and Technology A
35.83
+1.67%
 
FZAHX Fidelity Advisor Growth Opps Z
183.52
+1.67%
 
FACGX Fidelity Advisor Growth Opps C
128.83
+1.67%
 
FSELX Fidelity Select Semiconductors
26.39
+1.66%
 
FGJMX Fidelity Advisor Communication ServicesI
105.16
+1.64%
 
FOCKX Fidelity OTC K
19.84
+1.64%
 
FOTGX Fidelity Advisor OTC Fund - Cla
19.23
+1.64%
 
FOTEX Fidelity Advisor OTC Fund - Cla
19.25
+1.64%
 
FGKMX Fidelity Advisor Communication ServicesZ
106.20
+1.64%
 
FOTDX Fidelity Advisor OTC Fund - Cla
19.26
+1.64%
 
FOTHX Fidelity Advisor OTC Fund - Cla
19.29
+1.63%
 
FOTJX Fidelity Advisor OTC Fund - Cla
19.29
+1.63%
 
FGEMX Fidelity Advisor Communication ServicesM
102.68
+1.63%
 
FGDMX Fidelity Advisor Communication ServicesA
103.93
+1.63%
 
FGHMX Fidelity Advisor Communication ServicesC
99.66
+1.63%
 
FOCPX Fidelity OTC
19.32
+1.63%
 
FBMPX Fidelity Select Communication Services Portfolio
105.40
+1.63%
 
JFRNX Janus Henderson Forty Fund
53.73
+1.63%
 
JCAPX Janus Henderson Forty Fund
53.29
+1.62%
 
JPGSX JPMorgan U.S. GARP Equity I
79.49
+1.61%
 
JGISX JPMorgan U.S. GARP Equity Fund
77.70
+1.61%
 
JGIRX JPMorgan U.S. GARP Equity Fund
77.72
+1.61%
 
JCICX JPMorgan U.S. GARP Equity Fund
72.89
+1.60%
 
JIGAX JPMorgan U.S. GARP Equity A
76.94
+1.60%
 
JIGZX JPMorgan U.S. GARP Equity R2
73.16
+1.60%
 
WWSIX TETON Westwood SmallCap Equity I
20.38
+1.60%
 
WESCX TETON Westwood SmallCap Equity AAA
19.46
+1.57%
 
WWSAX TETON Westwood SmallCap Equity A
18.20
+1.56%
 
TSNIX T. Rowe Price Science & Tech I
44.73
+1.54%
 
FIKEX Fidelity Advisor Industrials Z
50.48
+1.53%
 
FCLIX Fidelity Advisor Industrials I
50.50
+1.53%
 
FCLAX Fidelity Advisor Industrials A
46.09
+1.52%
 
BDAIX Baron Durable Advantage Fund
26.73
+1.52%
 
FCYIX Fidelity Select Industrials Portfolio
40.88
+1.51%
 
FNCMX Fidelity Nasdaq Composite Index
224.82
+1.51%
 
JRANX Janus Henderson Research N
79.68
+1.50%
 
BDAFX Baron Durable Advantage Fund
26.35
+1.50%
 
BIOIX Baron Opportunity Fund
46.34
+1.49%
 
BIOUX Baron Opportunity Fund
46.39
+1.49%
 
BDAUX Baron Durable Advantage Fund
26.73
+1.48%
 
BIOPX Baron Opportunity Fund
43.24
+1.48%
 
TWGIX American Century Growth Fund
54.87
+1.46%
 
FELTX Fidelity Advisor Semiconductors M
63.22
+1.46%