Canada markets open in 6 hours 48 minutes

Russell 1000 (^RUI)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,749.69-7.45 (-0.27%)
At close: 04:30PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20242,754.532,792.072,746.342,749.692,749.69-
Apr 30, 20242,793.382,798.322,756.952,757.132,757.13-
Apr 29, 20242,798.822,805.862,787.922,802.312,802.31-
Apr 26, 20242,772.182,801.322,772.102,793.472,793.47-
Apr 25, 20242,768.082,771.762,734.892,766.582,766.58-
Apr 24, 20242,783.422,789.302,765.862,779.462,779.46-
Apr 23, 20242,753.542,782.622,753.542,779.242,779.24-
Apr 22, 20242,728.512,760.332,722.342,744.992,744.99-
Apr 19, 20242,742.412,747.752,713.732,721.152,721.15-
Apr 18, 20242,753.882,768.182,738.532,743.132,743.13-
Apr 17, 20242,775.292,779.492,741.622,749.042,749.04-
Apr 16, 20242,770.142,780.182,759.292,765.322,765.32-
Apr 15, 20242,821.302,831.192,766.772,771.652,771.65-
Apr 12, 20242,835.792,835.792,798.622,806.832,806.83-
Apr 11, 20242,836.822,855.542,817.202,848.862,848.86-
Apr 10, 20242,834.722,839.032,817.812,829.052,829.05-
Apr 09, 20242,863.172,865.112,831.372,857.532,857.53-
Apr 08, 20242,857.062,862.052,850.882,853.572,853.57-
Apr 05, 20242,823.432,862.742,823.432,853.332,853.33-
Apr 04, 20242,869.602,881.432,821.482,821.952,821.95-
Apr 03, 20242,848.982,865.792,847.512,856.572,856.57-
Apr 02, 20242,860.632,860.632,841.362,852.862,852.86-
Apr 01, 20242,883.492,886.192,867.482,874.772,874.77-
Mar 28, 20242,878.412,887.342,877.982,881.912,881.91-
Mar 27, 20242,862.242,879.132,859.752,878.492,878.49-
Mar 26, 20242,864.022,869.882,853.352,853.452,853.45-
Mar 25, 20242,864.162,866.402,859.462,860.432,860.43-
Mar 22, 20242,875.352,875.352,866.042,868.362,868.36-
Mar 21, 20242,877.862,884.452,873.742,874.062,874.06-
Mar 20, 20242,837.682,864.762,833.952,863.812,863.81-
Mar 19, 20242,815.832,837.622,811.322,836.752,836.75-
Mar 18, 20242,824.422,833.702,818.812,820.782,820.78-
Mar 15, 20242,808.812,814.872,797.592,804.122,804.12-
Mar 14, 20242,835.802,837.432,806.522,821.562,821.56-
Mar 13, 20242,835.142,839.632,825.482,831.692,831.69-
Mar 12, 20242,815.332,838.382,803.992,835.962,835.96-
Mar 11, 20242,803.872,810.082,792.122,806.332,806.33-
Mar 08, 20242,829.092,845.982,806.932,810.122,810.12-
Mar 07, 20242,814.682,832.282,812.822,828.222,828.22-
Mar 06, 20242,798.502,812.162,792.882,799.902,799.90-
Mar 05, 20242,802.332,804.262,773.052,784.582,784.58-
Mar 04, 20242,814.222,823.972,811.732,813.912,813.91-
Mar 01, 20242,796.082,818.222,793.432,816.872,816.87-
Feb 29, 20242,790.452,800.042,776.922,795.562,795.56-
Feb 28, 20242,778.912,785.522,774.392,781.192,781.19-
Feb 27, 20242,784.252,787.012,774.622,785.732,785.73-
Feb 26, 20242,791.282,793.632,779.762,780.072,780.07-
Feb 23, 20242,795.552,800.332,785.162,789.372,789.37-
Feb 22, 20242,754.332,791.552,753.682,787.742,787.74-
Feb 21, 20242,723.022,732.462,712.792,731.882,731.88-
Feb 20, 20242,735.702,739.082,718.952,729.962,729.96-
Feb 16, 20242,758.942,765.852,744.462,747.342,747.34-
Feb 15, 20242,746.472,762.282,744.202,760.852,760.85-
Feb 14, 20242,729.972,744.712,719.282,743.722,743.72-
Feb 13, 20242,718.132,726.292,697.432,715.282,715.28-
Feb 12, 20242,755.902,769.172,752.632,754.962,754.96-
Feb 09, 20242,742.262,758.422,742.262,756.322,756.32-
Feb 08, 20242,735.692,741.372,733.662,740.062,740.06-
Feb 07, 20242,714.252,739.252,714.252,736.052,736.05-
Feb 06, 20242,706.712,715.142,702.812,713.622,713.62-
Feb 05, 20242,714.342,714.342,691.812,705.532,705.53-
Feb 02, 20242,683.052,725.292,683.052,716.612,716.61-
Feb 01, 20242,664.922,689.692,659.452,689.392,689.39-
Jan 31, 20242,685.752,690.422,656.032,656.432,656.43-
Jan 30, 20242,700.472,703.852,696.222,700.632,700.63-
Jan 29, 20242,681.762,703.872,680.892,703.442,703.44-
Jan 26, 20242,681.842,690.022,676.732,681.432,681.43-
Jan 25, 20242,679.462,684.642,669.192,682.352,682.35-
Jan 24, 20242,685.132,688.592,667.402,668.692,668.69-
Jan 23, 20242,665.352,669.492,657.732,668.532,668.53-
Jan 22, 20242,663.862,671.972,658.122,662.052,662.05-
Jan 19, 20242,630.442,654.222,624.472,653.992,653.99-
Jan 18, 20242,611.432,624.352,599.582,622.012,622.01-
Jan 17, 20242,598.242,601.972,586.302,599.602,599.60-
Jan 16, 20242,617.822,623.492,604.492,614.712,614.71-
Jan 12, 20242,631.172,636.812,617.672,625.302,625.30-
Jan 11, 20242,631.472,633.482,601.562,623.952,623.95-
Jan 10, 20242,614.412,630.012,610.872,626.062,626.06-
Jan 09, 20242,602.852,616.932,598.072,611.922,611.92-
Jan 08, 20242,583.602,616.712,581.562,616.272,616.27-
Jan 05, 20242,573.342,592.152,571.762,579.062,579.06-
Jan 04, 20242,576.492,594.072,573.382,573.832,573.83-
Jan 03, 20242,591.092,595.302,579.092,581.612,581.61-
Jan 02, 20242,605.252,612.712,594.872,605.712,605.71-
Dec 29, 20232,630.732,633.602,613.552,622.142,622.14-
Dec 28, 20232,632.792,636.422,630.082,631.332,631.33-
Dec 27, 20232,626.402,632.492,623.682,630.342,630.34-
Dec 26, 20232,617.032,631.602,616.762,626.332,626.33-
Dec 22, 20232,615.982,624.082,604.942,614.562,614.56-
Dec 21, 20232,599.272,610.662,588.692,609.642,609.64-
Dec 20, 20232,616.882,626.752,581.572,581.992,581.99-
Dec 19, 20232,607.562,621.512,607.492,621.402,621.40-
Dec 18, 20232,597.912,609.102,596.942,604.492,604.49-
Dec 15, 20232,592.382,597.442,585.492,593.302,593.30-
Dec 14, 20232,589.942,604.992,580.592,594.862,594.86-
Dec 13, 20232,548.012,585.002,545.862,583.842,583.84-
Dec 12, 20232,536.222,547.332,527.512,546.882,546.88-
Dec 11, 20232,524.202,536.502,520.752,535.922,535.92-
Dec 08, 20232,509.802,528.292,508.472,525.732,525.73-
Dec 07, 20232,499.892,517.262,499.892,514.812,514.81-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...