Canada Markets closed

Russell 1000 (^RUI)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,182.29+6.41 (+0.29%)
At close: 4:30PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 25, 20212,176.052,186.352,149.812,182.292,182.29-
Jan. 22, 20212,180.842,181.382,168.632,175.882,175.88-
Jan. 21, 20212,182.472,186.592,177.212,181.452,181.45-
Jan. 20, 20212,154.612,186.192,154.612,182.142,182.14-
Jan. 19, 20212,136.192,155.672,136.192,152.962,152.96-
Jan. 15, 20212,151.402,151.402,124.662,135.512,135.51-
Jan. 14, 20212,158.392,166.932,149.912,151.422,151.42-
Jan. 13, 20212,154.182,164.542,148.272,157.792,157.79-
Jan. 12, 20212,150.342,158.372,140.362,154.452,154.45-
Jan. 11, 20212,161.222,161.222,142.872,150.652,150.65-
Jan. 08, 20212,154.462,164.392,140.452,163.492,163.49-
Jan. 07, 20212,121.062,156.052,121.062,152.152,152.15293,300
Jan. 06, 20212,104.982,138.252,094.352,118.642,118.64494,100
Jan. 05, 20212,089.652,110.712,086.702,105.692,105.69211,600
Jan. 04, 20212,121.052,129.142,068.322,089.722,089.72284,700
Dec. 31, 20202,109.672,122.912,105.922,120.872,120.8753,400
Dec. 30, 20202,107.962,116.462,107.962,109.722,109.72127,000
Dec. 29, 20202,112.602,123.342,102.622,105.452,105.45173,400
Dec. 28, 20202,104.202,114.872,104.202,111.632,111.63138,600
Dec. 24, 20202,095.532,099.132,091.422,098.732,098.7378,300
Dec. 23, 20202,091.812,103.862,091.812,092.472,092.47210,500
Dec. 22, 20202,092.572,096.552,084.092,091.442,091.44226,800
Dec. 21, 20202,097.492,097.492,059.602,092.622,092.62339,700
Dec. 18, 20202,104.452,107.992,084.662,099.612,099.61-
Dec. 17, 20202,089.862,104.262,089.862,104.232,104.23-
Dec. 16, 20202,085.932,094.012,082.752,088.962,088.96-
Dec. 15, 20202,060.222,085.912,060.222,085.742,085.74-
Dec. 14, 20202,066.522,085.752,058.932,059.222,059.22-
Dec. 11, 20202,068.882,068.882,048.722,066.102,066.10-
Dec. 10, 20202,066.242,073.662,051.522,069.332,069.33-
Dec. 09, 20202,087.352,092.842,059.892,067.832,067.83-
Dec. 08, 20202,080.882,090.532,073.012,087.262,087.26-
Dec. 07, 20202,081.952,082.712,073.542,080.342,080.34-
Dec. 04, 20202,063.212,082.262,063.212,082.212,082.21-
Dec. 03, 20202,061.342,071.382,057.882,062.732,062.73-
Dec. 02, 20202,058.452,061.912,046.012,061.052,061.05-
Dec. 01, 20202,038.152,066.802,038.152,058.722,058.72-
Nov. 30, 20202,047.442,047.442,020.712,037.362,037.36-
Nov. 27, 20202,040.762,050.022,040.762,047.162,047.16-
Nov. 25, 20202,041.882,042.792,031.662,040.232,040.23-
Nov. 24, 20202,010.682,044.332,010.682,041.222,041.22-
Nov. 23, 20201,996.552,015.271,996.552,010.162,010.16-
Nov. 20, 20202,007.592,008.051,996.041,996.171,996.17-
Nov. 19, 20201,996.882,009.191,986.352,007.802,007.80-
Nov. 18, 20202,018.412,024.631,997.221,997.491,997.49-
Nov. 17, 20202,023.412,025.262,005.342,018.052,018.05-
Nov. 16, 20202,000.842,024.722,000.842,023.992,023.99-
Nov. 13, 20201,975.442,004.851,975.442,000.692,000.69-
Nov. 12, 20201,993.931,993.931,964.701,974.731,974.73-
Nov. 11, 20201,978.761,997.891,978.761,993.931,993.93-
Nov. 10, 20201,978.611,983.681,956.981,977.521,977.52-
Nov. 09, 20201,963.882,028.891,963.881,981.371,981.37-
Nov. 06, 20201,962.361,965.441,949.261,960.681,960.68-
Nov. 05, 20201,928.151,971.071,928.151,962.621,962.62-
Nov. 04, 20201,884.471,946.501,884.471,923.691,923.69-
Nov. 03, 20201,849.581,891.441,849.581,881.641,881.64-
Nov. 02, 20201,826.911,858.641,826.911,847.571,847.57-
Oct. 30, 20201,847.041,847.041,807.071,825.671,825.67-
Oct. 29, 20201,829.721,866.831,824.141,850.611,850.61-
Oct. 28, 20201,893.051,893.051,828.621,829.661,829.66-
Oct. 27, 20201,900.631,904.661,893.821,894.661,894.66-
Oct. 26, 20201,933.091,933.091,880.021,900.421,900.42-
Oct. 23, 20201,931.691,937.731,921.731,936.271,936.27-
Oct. 22, 20201,918.331,932.981,907.681,929.151,929.15-
Oct. 21, 20201,922.971,935.821,917.681,918.291,918.29-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...