Canada Markets closed

Russell 1000 (^RUI)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,924.22+7.51 (+0.39%)
At close: 4:30PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 20, 20201,919.981,942.851,919.981,924.221,924.22-
Oct. 19, 20201,949.501,958.171,913.281,916.711,916.71-
Oct. 16, 20201,948.221,964.771,945.071,947.021,947.02-
Oct. 15, 20201,948.331,950.621,924.631,947.581,947.58-
Oct. 14, 20201,962.781,971.691,945.531,950.121,950.12-
Oct. 13, 20201,973.401,973.401,956.951,962.401,962.40-
Oct. 12, 20201,951.721,981.131,951.721,972.731,972.73-
Oct. 09, 20201,927.491,946.131,927.491,943.011,943.01-
Oct. 08, 20201,912.731,926.171,912.731,926.071,926.07-
Oct. 07, 20201,880.111,914.431,880.111,910.771,910.77-
Oct. 06, 20201,902.071,916.801,874.581,877.841,877.84-
Oct. 05, 20201,870.751,902.951,870.751,902.721,902.72-
Oct. 02, 20201,881.611,881.611,854.641,868.621,868.62-
Oct. 01, 20201,873.901,892.081,873.901,885.821,885.82-
Sep. 30, 20201,857.541,889.141,857.541,872.701,872.70-
Sep. 29, 20201,866.401,869.941,854.081,857.751,857.75-
Sep. 28, 20201,838.621,871.281,838.621,866.521,866.52-
Sep. 25, 20201,806.181,840.791,798.391,836.411,836.41-
Sep. 24, 20201,801.391,824.261,784.461,806.001,806.00-
Sep. 23, 20201,846.261,849.961,799.791,801.831,801.83-
Sep. 22, 20201,829.931,848.951,821.851,846.391,846.39-
Sep. 21, 20201,845.491,845.491,797.061,828.171,828.17-
Sep. 18, 20201,867.401,870.611,832.391,847.981,847.98-
Sep. 17, 20201,878.841,878.841,850.541,866.571,866.57-
Sep. 16, 20201,892.261,906.811,882.381,882.911,882.91-
Sep. 15, 20201,881.881,900.091,881.881,890.881,890.88-
Sep. 14, 20201,852.781,887.751,852.781,879.691,879.69-
Sep. 11, 20201,853.821,867.591,834.961,852.121,852.12-
Sep. 10, 20201,883.521,900.151,846.761,851.921,851.92-
Sep. 09, 20201,848.281,896.641,848.281,883.401,883.40-
Sep. 08, 20201,896.921,896.921,844.341,845.551,845.55-
Sep. 04, 20201,916.291,930.161,855.511,900.611,900.61-
Sep. 03, 20201,989.141,989.141,902.171,917.031,917.03-
Sep. 02, 20201,962.801,992.671,962.801,989.081,989.08-
Sep. 01, 20201,946.601,963.031,943.891,962.501,962.50-
Aug. 31, 20201,947.731,953.981,941.031,946.151,946.15-
Aug. 28, 20201,940.161,948.481,936.001,947.771,947.77-
Aug. 27, 20201,931.011,944.241,925.361,934.701,934.70-
Aug. 26, 20201,911.571,931.971,911.001,930.571,930.57-
Aug. 25, 20201,905.451,911.161,900.771,910.841,910.84-
Aug. 24, 20201,892.301,904.351,892.301,904.041,904.04-
Aug. 21, 20201,880.721,888.031,877.961,886.391,886.39-
Aug. 20, 20201,872.451,883.791,863.041,880.791,880.79-
Aug. 19, 20201,883.301,887.491,871.161,873.791,873.79-
Aug. 18, 20201,880.301,885.631,872.131,882.611,882.61-
Aug. 17, 20201,872.241,880.461,872.241,878.591,878.59-
Aug. 14, 20201,870.831,874.191,865.191,870.801,870.80-
Aug. 13, 20201,872.581,879.641,866.211,871.551,871.55-
Aug. 12, 20201,849.651,877.461,849.651,873.571,873.57-
Aug. 11, 20201,862.961,874.251,844.101,847.781,847.78-
Aug. 10, 20201,860.491,864.641,849.291,862.791,862.79-
Aug. 07, 20201,857.291,860.871,846.451,859.491,859.49-
Aug. 06, 20201,849.531,860.861,843.891,859.821,859.82-
Aug. 05, 20201,838.741,850.901,838.741,849.841,849.84-
Aug. 04, 20201,831.021,837.511,826.051,837.311,837.31-
Aug. 03, 20201,823.531,835.131,823.531,830.851,830.85-
Jul. 31, 20201,807.041,816.561,788.181,815.991,815.99-
Jul. 30, 20201,809.441,809.441,780.921,804.131,804.13-
Jul. 29, 20201,787.541,813.421,787.541,810.231,810.23-
Jul. 28, 20201,798.491,800.981,785.271,786.321,786.32-
Jul. 27, 20201,784.341,799.661,783.991,798.771,798.77-
Jul. 24, 20201,795.041,795.041,775.361,783.841,783.84-
Jul. 23, 20201,818.761,822.031,788.781,796.381,796.38-
Jul. 22, 20201,807.751,820.341,806.621,818.731,818.73-
Jul. 21, 20201,808.031,819.711,803.211,808.031,808.03-
Jul. 20, 20201,789.351,809.241,785.011,805.951,805.95-
Jul. 17, 20201,783.721,793.601,777.881,789.001,789.00-
Jul. 16, 20201,783.181,785.741,773.491,782.961,782.96-
Jul. 15, 20201,772.761,794.511,772.761,789.721,789.72-
Jul. 14, 20201,746.361,772.941,732.691,771.351,771.35-
Jul. 13, 20201,773.361,795.761,745.031,748.011,748.01-
Jul. 10, 20201,749.451,768.891,740.791,768.021,768.02-
Jul. 09, 20201,759.561,764.431,729.041,749.591,749.59-
Jul. 08, 20201,745.231,759.791,740.681,759.071,759.07-
Jul. 07, 20201,762.881,766.201,743.111,744.231,744.23-
Jul. 06, 20201,736.471,765.051,736.471,762.891,762.89-
Jul. 02, 20201,729.661,754.851,729.661,735.011,735.01-
Jul. 01, 20201,719.601,733.601,718.511,726.721,726.72-
Jun. 30, 20201,690.901,723.251,688.601,717.471,717.47-
Jun. 29, 20201,668.541,691.381,661.211,690.981,690.98-
Jun. 26, 20201,706.371,706.371,665.181,667.251,667.25-
Jun. 25, 20201,688.211,708.981,674.041,707.701,707.70-
Jun. 24, 20201,733.281,733.281,678.301,688.321,688.32-
Jun. 23, 20201,728.451,746.931,728.451,734.131,734.13-
Jun. 22, 20201,716.251,728.781,706.221,727.191,727.19-
Jun. 19, 20201,727.111,745.971,708.391,716.241,716.24-
Jun. 18, 20201,723.671,728.311,713.861,721.491,721.49-
Jun. 17, 20201,732.191,739.381,721.421,724.241,724.24-
Jun. 16, 20201,704.911,746.411,704.831,730.421,730.42-
Jun. 15, 20201,679.181,705.081,640.901,698.591,698.59-
Jun. 12, 20201,663.721,709.151,651.071,682.921,682.92-
Jun. 11, 20201,762.731,762.731,659.541,660.701,660.70-
Jun. 10, 20201,777.221,783.441,760.031,765.201,765.20-
Jun. 09, 20201,790.491,790.491,767.831,775.461,775.46-
Jun. 08, 20201,767.511,791.511,767.511,791.381,791.38-
Jun. 05, 20201,725.541,778.361,725.541,767.941,767.94-
Jun. 04, 20201,728.211,732.651,711.281,723.511,723.51-
Jun. 03, 20201,707.301,733.661,707.301,729.661,729.66-
Jun. 02, 20201,692.021,705.201,688.801,705.031,705.03-
Jun. 01, 20201,681.781,694.741,676.611,691.131,691.13-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...