Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,271.63+30.21 (+1.35%)
At close: 4:30PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 20212,242.102,271.812,240.412,271.632,271.63-
May 06, 20212,240.212,242.032,205.592,241.422,241.424,504,860,000
May 05, 20212,250.132,260.002,232.862,241.372,241.374,029,050,000
May 04, 20212,275.102,275.102,225.702,248.292,248.294,441,080,000
May 03, 20212,268.622,288.572,267.782,277.452,277.454,061,170,000
Apr. 30, 20212,292.492,292.492,259.302,266.452,266.454,273,680,000
Apr. 29, 20212,307.072,322.912,278.422,295.462,295.464,288,940,000
Apr. 28, 20212,301.102,309.822,291.282,304.162,304.163,772,390,000
Apr. 27, 20212,298.832,309.802,294.412,301.272,301.273,703,240,000
Apr. 26, 20212,275.342,302.382,275.342,298.012,298.013,738,920,000
Apr. 23, 20212,233.722,281.222,233.722,271.862,271.863,568,080,000
Apr. 22, 20212,240.872,268.532,227.492,232.612,232.614,235,040,000
Apr. 21, 20212,187.482,240.462,175.432,239.632,239.63-
Apr. 20, 20212,231.132,231.132,171.682,188.212,188.214,338,230,000
Apr. 19, 20212,261.112,261.112,219.052,232.002,232.003,788,020,000
Apr. 16, 20212,258.292,273.152,251.732,262.672,262.674,157,430,000
Apr. 15, 20212,249.422,264.162,240.752,257.072,257.074,027,680,000
Apr. 14, 20212,230.162,272.852,230.162,247.722,247.723,976,540,000
Apr. 13, 20212,233.992,237.382,208.202,228.922,228.923,728,440,000
Apr. 12, 20212,244.332,244.332,222.212,233.782,233.783,578,500,000
Apr. 09, 20212,241.972,245.992,231.032,243.472,243.473,634,910,000
Apr. 08, 20212,225.192,243.002,213.842,242.602,242.603,901,910,000
Apr. 07, 20212,259.152,259.152,217.782,223.052,223.054,112,640,000
Apr. 06, 20212,264.742,280.372,257.552,259.152,259.154,027,880,000
Apr. 05, 20212,280.802,280.832,253.942,264.892,264.893,999,760,000
Apr. 01, 20212,225.292,253.902,225.292,253.902,253.904,151,240,000
Mar. 31, 20212,200.032,237.682,200.032,220.522,220.524,564,980,000
Mar. 30, 20212,158.592,202.622,151.552,195.802,195.804,103,570,000
Mar. 29, 20212,219.312,223.192,158.442,158.682,158.684,619,840,000
Mar. 26, 20212,190.882,222.192,177.902,221.482,221.485,467,850,000
Mar. 25, 20212,133.152,190.892,100.272,183.122,183.124,940,800,000
Mar. 24, 20212,192.952,221.982,134.122,134.272,134.274,766,990,000
Mar. 23, 20212,264.142,264.142,175.782,185.692,185.694,645,340,000
Mar. 22, 20212,287.932,294.042,258.702,266.842,266.84-
Mar. 19, 20212,267.652,298.042,247.572,287.552,287.557,725,050,000
Mar. 18, 20212,335.832,340.552,262.072,267.592,267.594,043,170,000
Mar. 17, 20212,315.142,339.282,289.842,336.392,336.394,541,620,000
Mar. 16, 20212,360.132,360.132,304.972,319.522,319.524,604,870,000
Mar. 15, 20212,352.792,360.172,337.132,360.172,360.174,882,190,000
Mar. 12, 20212,337.232,354.202,325.652,352.792,352.794,469,240,000
Mar. 11, 20212,287.942,338.552,287.942,338.542,338.545,300,010,000
Mar. 10, 20212,246.962,299.462,246.962,285.682,285.685,827,250,000
Mar. 09, 20212,204.802,261.642,204.802,245.062,245.065,496,340,000
Mar. 08, 20212,192.652,233.342,192.482,202.982,202.985,852,240,000
Mar. 05, 20212,149.432,193.272,085.122,192.212,192.216,842,570,000
Mar. 04, 20212,207.742,217.052,110.142,146.922,146.927,142,240,000
Mar. 03, 20212,232.502,252.562,207.622,207.792,207.796,150,790,000
Mar. 02, 20212,275.122,275.122,231.112,231.512,231.515,493,690,000
Mar. 01, 20212,203.032,279.542,203.032,275.322,275.325,071,540,000
Feb. 26, 20212,201.302,232.292,165.862,201.052,201.056,512,950,000
Feb. 25, 20212,283.852,289.072,196.522,200.172,200.176,513,060,000
Feb. 24, 20212,232.412,286.492,232.412,284.382,284.385,942,350,000
Feb. 23, 20212,248.422,248.422,169.082,231.312,231.316,280,650,000
Feb. 22, 20212,265.872,276.332,247.702,251.072,251.075,870,190,000
Feb. 19, 20212,218.822,275.872,218.822,266.692,266.694,823,940,000
Feb. 18, 20212,253.032,253.032,208.492,218.392,218.394,773,430,000
Feb. 17, 20212,271.962,271.962,226.982,256.112,256.114,718,280,000
Feb. 16, 20212,290.572,310.092,266.272,272.892,272.895,037,360,000
Feb. 12, 20212,284.662,293.732,264.382,289.362,289.364,119,260,000
Feb. 11, 20212,283.272,303.632,255.572,285.322,285.324,570,080,000
Feb. 10, 20212,300.682,318.092,266.662,282.442,282.444,815,380,000
Feb. 09, 20212,289.642,309.432,281.932,299.002,299.004,554,610,000
Feb. 08, 20212,234.352,289.762,234.352,289.762,289.764,635,030,000
Feb. 05, 20212,202.942,233.332,202.942,233.332,233.334,838,580,000
Feb. 04, 20212,160.772,202.422,160.772,202.422,202.424,856,670,000
Feb. 03, 20212,151.462,163.362,135.782,159.702,159.704,846,900,000
Feb. 02, 20212,127.312,154.542,126.452,151.442,151.445,495,370,000
Feb. 01, 20212,075.012,130.692,075.012,126.162,126.165,392,870,000
Jan. 29, 20212,106.782,124.622,066.592,073.642,073.646,612,570,000
Jan. 28, 20212,111.292,138.202,094.782,106.612,106.616,937,960,000
Jan. 27, 20212,146.662,146.662,088.012,108.702,108.709,878,040,000
Jan. 26, 20212,165.462,183.012,146.342,149.862,149.866,029,090,000
Jan. 25, 20212,168.722,194.862,135.222,163.272,163.276,955,860,000
Jan. 22, 20212,140.482,168.802,118.772,168.762,168.765,080,430,000
Jan. 21, 20212,161.302,167.032,138.032,141.422,141.424,484,460,000
Jan. 20, 20212,152.302,173.732,149.992,160.622,160.624,551,790,000
Jan. 19, 20212,125.512,152.352,125.512,151.142,151.144,982,940,000
Jan. 15, 20212,154.692,154.692,102.532,123.202,123.205,353,060,000
Jan. 14, 20212,113.622,164.322,113.622,155.352,155.355,180,140,000
Jan. 13, 20212,128.172,131.422,109.722,111.972,111.974,590,420,000
Jan. 12, 20212,091.792,128.392,091.792,127.962,127.964,977,210,000
Jan. 11, 20212,088.802,095.402,061.642,091.012,091.014,450,500,000
Jan. 08, 20212,098.452,113.882,064.612,091.662,091.664,764,180,000
Jan. 07, 20212,059.332,099.262,059.332,096.892,096.895,080,870,000
Jan. 06, 20211,980.292,079.721,980.292,057.922,057.926,049,970,000
Jan. 05, 20211,945.791,988.761,943.691,979.111,979.114,582,620,000
Jan. 04, 20211,975.781,990.701,927.151,945.911,945.915,006,680,000
Dec. 31, 20201,979.931,981.411,963.261,974.861,974.863,172,510,000
Dec. 30, 20201,961.721,987.781,961.721,979.991,979.993,145,200,000
Dec. 29, 20201,996.732,001.701,950.821,959.361,959.363,387,030,000
Dec. 28, 20202,013.492,026.241,996.251,996.251,996.253,527,460,000
Dec. 24, 20202,013.182,013.971,997.182,003.952,003.951,885,090,000
Dec. 23, 20201,991.102,011.841,991.102,007.102,007.103,772,630,000
Dec. 22, 20201,971.181,992.501,971.181,989.881,989.884,023,940,000
Dec. 21, 20201,967.931,970.671,934.661,970.331,970.334,732,160,000
Dec. 18, 20201,978.891,992.721,965.671,969.991,969.997,068,340,000
Dec. 17, 20201,953.761,978.051,953.761,978.051,978.054,184,930,000
Dec. 16, 20201,961.261,966.111,947.051,952.721,952.724,056,950,000
Dec. 15, 20201,915.901,960.811,915.901,959.761,959.764,360,280,000
Dec. 14, 20201,914.151,944.121,913.861,913.861,913.864,594,920,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...