SPDR® Russell 2000 US Small Cap UCITS ETF

ZPRR
🏛️ France →
60.05
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 55.48 55.54 55.29 55.36 0.0M
2021-12-30 55.39 55.98 55.36 55.88 0.0M
2021-12-29 55.60 55.77 55.11 55.33 0.0M
2021-12-28 55.67 55.86 55.49 55.62 0.0M
2021-12-27 55.17 55.45 55.01 55.45 0.0M
2021-12-24 55.13 55.21 55.13 55.21 0.0M
2021-12-23 55.01 55.34 54.93 55.34 0.0M
2021-12-22 54.53 54.59 54.31 54.59 0.0M
2021-12-21 53.25 54.12 53.22 54.12 0.0M
2021-12-20 52.52 53.05 52.11 52.15 0.0M
2021-12-17 53.16 53.99 52.55 53.94 0.0M
2021-12-16 54.67 54.94 54.17 54.17 0.0M
2021-12-15 53.68 53.71 52.93 52.93 0.0M
2021-12-14 54.37 54.37 53.59 53.70 0.0M
2021-12-13 54.92 55.12 53.77 53.77 0.0M
2021-12-10 54.90 55.36 54.31 54.44 0.0M
2021-12-09 55.85 55.86 55.54 55.59 0.0M
2021-12-08 55.95 56.41 55.47 55.96 0.0M
2021-12-07 55.18 56.36 55.18 56.36 0.0M
2021-12-06 54.08 54.31 53.49 54.31 0.0M
2021-12-03 54.49 54.73 53.69 53.69 0.0M
2021-12-02 53.55 54.01 52.95 53.80 0.0M
2021-12-01 54.78 55.56 54.78 55.37 0.0M
2021-11-30 54.43 54.74 53.82 54.22 0.0M
2021-11-29 56.15 56.37 55.27 55.38 0.0M
2021-11-26 55.53 56.08 54.62 54.66 0.0M
2021-11-25 58.25 58.30 58.10 58.14 0.0M
2021-11-24 57.78 57.96 57.40 57.95 0.0M
2021-11-23 57.61 58.18 57.10 57.34 0.0M
2021-11-22 58.38 58.65 58.30 58.46 0.0M
2021-11-19 58.44 58.53 57.67 58.04 0.0M
2021-11-18 58.55 58.72 57.80 58.25 0.0M
2021-11-17 59.29 59.29 58.70 58.70 0.0M
2021-11-16 58.90 58.95 58.78 58.93 0.0M
2021-11-15 58.87 59.16 58.72 58.72 0.0M
2021-11-12 58.73 58.99 58.69 58.74 0.0M
2021-11-11 58.28 58.71 58.28 58.71 0.0M
2021-11-10 58.53 58.67 58.23 58.67 0.0M
2021-11-09 58.66 58.77 58.08 58.48 0.0M
2021-11-08 58.88 59.28 58.88 59.18 0.0M
2021-11-05 58.02 59.23 58.02 58.92 0.0M
2021-11-04 58.10 58.42 58.04 58.04 0.0M
2021-11-03 56.91 57.76 56.84 57.52 0.0M
2021-11-02 56.72 56.82 56.58 56.66 0.0M
2021-11-01 55.58 56.55 55.50 56.55 0.0M
2021-10-29 54.69 55.49 54.69 55.49 0.0M
2021-10-28 54.26 54.62 54.17 54.55 0.0M
2021-10-27 55.07 55.07 54.64 54.72 0.0M
2021-10-26 55.76 55.76 55.64 55.64 0.0M
2021-10-25 54.86 55.54 54.86 55.54 0.0M
2021-10-22 55.08 55.16 54.78 54.78 0.0M
2021-10-21 54.60 55.00 54.60 54.74 0.0M
2021-10-20 54.43 54.85 54.43 54.83 0.0M
2021-10-19 54.33 54.53 54.20 54.53 0.0M
2021-10-18 54.45 54.45 54.19 54.42 0.0M
2021-10-15 54.80 55.26 54.80 55.08 0.0M
2021-10-14 54.20 54.73 54.20 54.64 0.0M
2021-10-13 53.80 54.04 53.68 53.82 0.0M
2021-10-12 53.07 53.90 53.07 53.90 0.0M
2021-10-11 53.51 54.21 53.51 54.21 0.0M
2021-10-08 54.49 54.49 54.12 54.15 0.0M
2021-10-07 53.72 54.50 53.56 54.46 0.0M
2021-10-06 53.21 53.38 52.86 52.86 0.0M
2021-10-05 53.26 53.85 53.24 53.74 0.0M
2021-10-04 53.53 53.73 53.02 53.02 0.0M
2021-10-01 52.42 53.48 52.42 53.48 0.0M
2021-09-30 54.09 54.09 53.56 53.56 0.0M
2021-09-29 53.39 53.67 53.39 53.57 0.0M
2021-09-28 54.47 54.47 53.50 53.50 0.0M
2021-09-27 53.79 54.52 53.70 54.52 0.0M
2021-09-24 53.50 53.63 53.41 53.63 0.0M
2021-09-23 53.19 53.46 53.08 53.45 0.0M
2021-09-22 52.33 52.83 52.23 52.83 0.0M
2021-09-21 52.24 52.56 51.87 52.05 0.0M
2021-09-20 52.36 52.43 51.68 51.68 0.0M
2021-09-17 52.88 53.01 52.72 52.83 0.0M
2021-09-16 52.66 52.80 52.59 52.73 0.0M
2021-09-15 52.15 52.39 52.05 52.39 0.0M
2021-09-14 52.76 52.91 52.47 52.52 0.0M
2021-09-13 53.05 53.05 52.76 52.76 0.0M
2021-09-10 53.26 53.30 52.68 52.85 0.0M
2021-09-09 52.53 53.53 52.53 53.33 0.0M
2021-09-08 53.43 53.48 52.98 52.98 0.0M
2021-09-07 53.71 53.76 53.66 53.76 0.0M
2021-09-06 53.71 53.92 53.71 53.84 0.0M
2021-09-03 54.14 54.15 53.58 53.58 0.0M
2021-09-02 53.84 54.13 53.84 54.13 0.0M
2021-09-01 53.97 54.07 53.28 53.55 0.0M
2021-08-31 53.61 53.65 53.25 53.56 0.0M
2021-08-30 53.82 54.00 53.58 53.58 0.0M
2021-08-27 52.62 53.55 52.61 53.55 0.0M
2021-08-26 52.88 53.04 52.68 52.70 0.0M
2021-08-25 52.93 53.18 52.81 53.18 0.0M
2021-08-24 52.60 52.68 52.37 52.59 0.0M
2021-08-23 51.98 52.22 51.94 52.15 0.0M
2021-08-20 50.62 51.40 50.40 51.40 0.0M
2021-08-19 50.74 51.15 50.43 50.74 0.0M
2021-08-18 51.89 51.98 51.50 51.98 0.0M
2021-08-17 51.65 51.88 51.50 51.61 0.0M
2021-08-16 52.13 52.37 51.81 52.33 0.0M
2021-08-13 53.21 53.21 52.67 52.74 0.0M
2021-08-12 53.36 53.39 53.00 53.06 0.0M
2021-08-11 53.26 53.30 52.71 52.85 0.0M
2021-08-10 53.00 53.28 52.99 53.28 0.0M
2021-08-09 53.02 53.13 52.74 53.07 0.0M
2021-08-06 52.61 53.50 52.56 53.16 0.0M
2021-08-05 51.58 52.56 51.58 52.56 0.0M
2021-08-04 52.00 52.23 51.52 52.02 0.0M
2021-08-03 52.14 52.27 51.65 51.92 0.0M
2021-08-02 52.64 52.89 52.33 52.33 0.0M
2021-07-30 52.01 52.73 52.00 52.31 0.0M
2021-07-29 52.54 52.74 52.41 52.74 0.0M
2021-07-28 51.72 52.34 51.70 52.02 0.0M
2021-07-27 52.07 52.16 51.21 51.21 0.0M
2021-07-26 51.77 52.60 51.59 52.17 0.0M
2021-07-23 52.33 52.40 51.74 52.13 0.0M
2021-07-22 52.79 52.85 51.83 51.93 0.0M
2021-07-21 52.09 52.53 52.09 52.53 0.0M
2021-07-20 50.82 51.72 50.39 51.65 0.0M
2021-07-19 50.63 50.65 49.62 50.65 0.0M
2021-07-16 51.75 52.15 51.49 51.69 0.0M
2021-07-15 51.72 51.81 51.32 51.71 0.0M
2021-07-14 52.73 52.94 52.17 52.17 0.0M
2021-07-13 53.41 53.41 52.91 53.02 0.0M
2021-07-12 53.53 53.53 53.04 53.28 0.0M
2021-07-09 52.84 53.22 52.71 53.22 0.0M
2021-07-08 52.47 52.47 51.84 52.46 0.0M
2021-07-07 53.59 53.64 53.17 53.19 0.0M
2021-07-06 54.06 54.34 53.15 53.31 0.0M
2021-07-05 54.16 54.26 54.06 54.26 0.0M
2021-07-02 54.83 55.00 54.25 54.26 0.0M
2021-07-01 54.47 54.65 54.35 54.59 0.0M
2021-06-30 54.00 54.26 53.64 54.26 0.0M
2021-06-29 54.14 54.51 54.14 54.34 0.0M
2021-06-28 54.42 54.57 54.12 54.12 0.0M
2021-06-25 54.42 54.63 54.42 54.63 0.0M
2021-06-24 53.89 54.15 53.89 54.15 0.0M
2021-06-23 53.73 53.76 53.38 53.61 0.0M
2021-06-22 53.48 53.48 53.03 53.35 0.0M
2021-06-21 52.26 53.21 52.26 53.21 0.0M
2021-06-18 53.53 53.53 52.80 52.87 0.0M
2021-06-17 53.51 53.98 53.50 53.50 0.0M
2021-06-16 53.24 53.26 52.90 53.20 0.0M
2021-06-15 53.41 53.41 52.91 52.91 0.0M
2021-06-14 53.68 53.68 53.43 53.43 0.0M
2021-06-11 52.68 53.46 52.68 53.32 0.0M
2021-06-10 53.20 53.23 52.85 52.85 0.0M
2021-06-09 53.56 53.61 53.37 53.37 0.0M
2021-06-08 52.96 53.25 52.94 53.00 0.0M
2021-06-07 52.10 52.71 52.00 52.65 0.0M
2021-06-04 52.37 52.40 52.11 52.17 0.0M
2021-06-03 52.48 52.48 51.73 52.06 0.0M
2021-06-02 52.29 52.44 52.10 52.10 0.0M
2021-06-01 51.69 52.08 51.64 51.89 0.0M
2021-05-31 51.83 51.84 51.43 51.43 0.0M
2021-05-28 52.02 52.26 51.75 51.75 0.0M
2021-05-27 51.14 51.71 51.13 51.71 0.0M
2021-05-26 50.38 50.85 50.28 50.85 0.0M
2021-05-25 50.62 50.71 50.31 50.31 0.0M
2021-05-24 50.70 50.77 50.45 50.70 0.0M
2021-05-21 50.29 50.77 50.29 50.68 0.0M
2021-05-20 50.00 50.12 49.60 50.12 0.0M
2021-05-19 49.91 49.99 49.03 49.37 0.0M
2021-05-18 51.06 51.07 50.55 50.89 0.0M
2021-05-17 50.87 50.87 50.40 50.60 0.0M
2021-05-14 50.15 50.69 50.02 50.52 0.0M
2021-05-13 48.90 50.16 48.77 49.68 0.0M
2021-05-12 50.28 50.33 49.85 50.06 0.0M
2021-05-11 50.36 50.36 49.27 50.19 0.0M
2021-05-10 51.99 51.99 51.47 51.55 0.0M
2021-05-07 51.70 52.01 51.66 51.90 0.0M
2021-05-06 51.95 52.03 51.00 51.16 0.0M
2021-05-05 52.27 52.38 51.70 52.23 0.0M
2021-05-04 52.43 52.56 51.41 51.65 0.0M
2021-05-03 52.57 52.75 52.29 52.42 0.0M
2021-04-30 52.45 52.67 52.09 52.59 0.0M
2021-04-29 53.08 53.15 52.58 52.58 0.0M
2021-04-28 53.02 53.02 52.67 52.80 0.0M
2021-04-27 53.01 53.03 52.75 53.03 0.0M
2021-04-26 52.26 52.89 52.26 52.89 0.0M
2021-04-23 51.77 52.22 51.50 52.19 0.0M
2021-04-22 51.51 52.29 51.41 52.29 0.0M
2021-04-21 50.71 51.30 50.56 51.09 0.0M
2021-04-20 51.44 51.44 50.20 50.24 0.0M
2021-04-19 52.24 52.24 51.20 51.40 0.0M
2021-04-16 52.37 52.67 52.25 52.44 0.0M
2021-04-15 52.50 52.82 51.98 52.25 0.0M
2021-04-14 51.84 52.85 51.84 52.63 0.0M
2021-04-13 52.11 52.24 51.50 51.72 0.0M
2021-04-12 52.13 52.37 51.89 52.05 0.0M
2021-04-09 52.33 52.64 52.19 52.27 0.0M
2021-04-08 52.36 52.43 51.78 51.95 0.0M
2021-04-07 52.77 52.86 52.10 52.10 0.0M
2021-04-06 53.03 53.55 52.96 53.31 0.0M
2021-04-01 52.73 53.20 52.62 52.96 0.0M
2021-03-31 52.09 52.63 51.90 52.37 0.0M
2021-03-30 51.39 52.10 50.90 51.94 0.0M
2021-03-29 51.96 52.42 51.08 51.29 0.0M
2021-03-26 51.85 52.40 51.68 52.23 0.0M
2021-03-25 50.40 50.99 49.44 50.99 0.0M
2021-03-24 51.35 52.10 51.35 51.59 0.0M
2021-03-23 52.54 52.54 51.92 52.00 0.0M
2021-03-22 53.05 53.34 52.60 52.61 0.0M
2021-03-19 52.88 53.54 52.49 53.54 0.0M
2021-03-18 54.06 54.43 53.92 54.32 0.0M
2021-03-17 53.95 53.97 53.66 53.66 0.0M
2021-03-16 54.78 54.78 54.29 54.32 0.0M
2021-03-15 54.96 55.13 54.57 54.70 0.0M
2021-03-12 54.24 54.52 54.24 54.47 0.0M
2021-03-11 53.55 54.04 53.39 54.04 0.0M
2021-03-10 52.38 53.49 52.38 53.46 0.0M
2021-03-09 51.74 52.73 51.74 52.66 0.0M
2021-03-08 50.75 52.14 50.70 51.98 0.0M
2021-03-05 49.82 50.46 48.71 48.87 0.0M
2021-03-04 50.82 51.13 49.98 50.28 0.0M
2021-03-03 51.89 52.00 50.96 51.79 0.0M
2021-03-02 52.22 52.33 51.56 51.56 0.0M
2021-03-01 51.56 52.16 51.56 52.16 0.0M
2021-02-26 49.58 50.97 49.58 50.68 0.0M
2021-02-25 52.40 52.40 51.15 51.15 0.0M
2021-02-24 50.85 52.02 50.85 52.02 0.0M
2021-02-23 51.59 51.59 49.98 50.51 0.0M
2021-02-22 51.57 51.73 51.25 51.67 0.0M
2021-02-19 50.76 51.90 50.75 51.90 0.0M
2021-02-18 51.76 51.82 50.95 50.95 0.0M
2021-02-17 51.96 52.00 51.28 51.37 0.0M
2021-02-16 52.76 52.76 52.20 52.20 0.0M
2021-02-15 52.71 52.84 52.71 52.74 0.0M
2021-02-12 51.94 52.32 51.88 52.32 0.0M
2021-02-11 52.25 52.55 52.18 52.55 0.0M
2021-02-10 52.65 53.05 51.79 52.36 0.0M
2021-02-09 52.50 52.53 52.28 52.45 0.0M
2021-02-08 51.51 52.28 51.50 52.28 0.0M
2021-02-05 51.09 51.49 50.84 51.40 0.0M
2021-02-04 49.73 50.84 49.73 50.84 0.0M
2021-02-03 49.57 49.57 49.25 49.30 0.0M
2021-02-02 49.09 49.50 49.03 49.50 0.0M
2021-02-01 47.65 48.17 47.57 47.98 0.0M
2021-01-29 47.74 48.41 47.55 47.85 0.0M
2021-01-28 48.12 48.87 47.90 48.14 0.0M
2021-01-27 48.66 48.87 47.90 48.75 0.0M
2021-01-26 49.08 49.20 49.00 49.10 0.0M
2021-01-25 49.48 50.08 48.98 48.98 0.0M
2021-01-22 48.60 48.60 48.16 48.59 0.0M
2021-01-21 49.46 49.46 48.80 48.84 0.0M
2021-01-20 48.87 49.40 48.87 49.40 0.0M
2021-01-19 49.12 49.13 48.76 48.87 0.0M
2021-01-18 48.55 48.96 48.46 48.96 0.0M
2021-01-15 48.93 48.99 48.53 48.53 0.0M
2021-01-14 48.53 49.15 48.50 49.15 0.0M
2021-01-13 48.32 48.46 48.22 48.24 0.0M
2021-01-12 47.89 48.34 47.78 48.34 0.0M
2021-01-11 47.12 47.51 47.07 47.51 0.0M
2021-01-08 47.82 47.82 47.35 47.35 0.0M
2021-01-07 46.68 47.36 46.48 47.23 0.0M
2021-01-06 45.04 46.39 44.72 46.39 0.0M
2021-01-05 43.91 44.53 43.91 44.53 0.0M
2021-01-04 44.91 45.06 43.63 43.96 0.0M