^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 14, 20201,403.131,428.401,393.901,428.261,428.26-
Jul. 13, 20201,427.361,452.321,403.061,403.571,403.5748,907,800
Jul. 10, 20201,398.921,422.711,395.651,422.681,422.6845,153,400
Jul. 09, 20201,427.441,427.831,384.101,398.921,398.9248,290,200
Jul. 08, 20201,416.361,431.831,402.181,427.401,427.4049,277,000
Jul. 07, 20201,441.301,441.301,414.241,416.001,416.0045,637,000
Jul. 06, 20201,435.951,461.281,435.951,442.881,442.8847,364,500
Jul. 02, 20201,433.391,459.411,428.551,431.861,431.8641,908,300
Jul. 01, 20201,443.291,451.461,423.651,427.311,427.3144,431,300
Jun. 30, 20201,418.551,444.121,413.181,441.371,441.3746,962,800
Jun. 29, 20201,383.041,427.091,381.041,421.211,421.2144,627,700
Jun. 26, 20201,411.371,411.371,375.591,378.781,378.7880,981,200
Jun. 25, 20201,388.411,413.711,375.371,413.311,413.3148,154,200
Jun. 24, 20201,437.201,437.201,374.401,389.741,389.7455,872,000
Jun. 23, 20201,436.461,454.121,436.461,439.341,439.3447,048,300
Jun. 22, 20201,417.671,433.531,400.981,433.531,433.5346,653,800
Jun. 19, 20201,430.651,443.801,409.471,418.631,418.6383,277,800
Jun. 18, 20201,424.721,439.741,412.271,427.331,427.3344,290,300
Jun. 17, 20201,453.331,456.761,424.591,426.531,426.5345,493,900
Jun. 16, 20201,432.351,473.751,427.841,452.261,452.2658,292,400
Jun. 15, 20201,381.411,425.841,343.601,419.611,419.6157,406,600
Jun. 12, 20201,366.961,412.911,349.391,387.681,387.6858,322,500
Jun. 11, 20201,458.341,458.341,355.321,356.221,356.2270,188,900
Jun. 10, 20201,506.941,506.941,465.941,467.391,467.3965,708,400
Jun. 09, 20201,533.031,533.031,496.691,507.051,507.0563,826,200
Jun. 08, 20201,510.591,537.621,510.591,536.891,536.8984,373,800
Jun. 05, 20201,460.181,525.561,460.181,507.151,507.1586,175,900
Jun. 04, 20201,450.161,460.091,439.111,452.061,452.0664,281,300
Jun. 03, 20201,425.371,463.551,425.371,452.091,452.0959,895,600
Jun. 02, 20201,409.161,421.121,403.691,418.211,418.2151,872,300
Jun. 01, 20201,396.291,419.941,395.511,405.371,405.3746,734,100
May 29, 20201,399.051,399.051,372.711,394.041,394.0472,750,800
May 28, 20201,437.841,450.371,396.951,400.671,400.6754,026,700
May 27, 20201,398.501,438.961,382.031,436.361,436.3663,712,300
May 26, 20201,361.161,406.771,361.161,393.071,393.0758,370,600
May 22, 20201,349.401,355.771,338.131,355.531,355.5339,528,000
May 21, 20201,345.721,354.651,333.991,347.561,347.5649,669,400
May 20, 20201,322.781,353.381,322.781,346.931,346.9349,929,700
May 19, 20201,330.271,339.121,307.271,307.721,307.7249,693,300
May 18, 20201,290.901,338.351,290.901,333.691,333.6963,642,900
May 15, 20201,236.251,259.281,225.551,256.991,256.9954,770,400
May 14, 20201,226.661,237.561,181.091,237.551,237.5556,419,200
May 13, 20201,272.901,272.901,212.751,233.251,233.2561,431,300
May 12, 20201,322.671,326.891,275.541,275.541,275.5451,077,100
May 11, 20201,320.371,333.851,303.531,321.241,321.2448,073,200
May 08, 20201,294.281,330.111,294.281,329.641,329.6448,571,600
May 07, 20201,268.351,290.921,268.351,282.931,282.9351,646,400
May 06, 20201,278.901,284.921,262.561,263.011,263.0148,619,200
May 05, 20201,271.221,302.451,269.991,273.511,273.5151,295,900
May 04, 20201,254.881,263.971,234.011,263.971,263.9747,231,400
May 01, 20201,280.581,281.081,241.911,260.481,260.4847,531,600
Apr. 30, 20201,354.801,354.801,310.451,310.661,310.6665,231,200
Apr. 29, 20201,314.041,373.391,314.041,360.761,360.7666,201,400
Apr. 28, 20201,301.221,316.711,282.771,298.081,298.0856,728,800
Apr. 27, 20201,243.471,289.181,243.471,281.881,281.8851,942,600
Apr. 24, 20201,216.681,238.311,210.621,233.051,233.0553,744,800
Apr. 23, 20201,203.661,232.591,203.661,214.061,214.0657,565,200
Apr. 22, 20201,203.011,213.341,196.541,201.521,201.5250,496,600
Apr. 21, 20201,192.221,195.881,173.911,185.091,185.0950,758,300
Apr. 20, 20201,220.631,233.861,202.221,213.351,213.3552,201,600
Apr. 17, 20201,191.851,231.931,191.851,229.101,229.1057,921,400
Apr. 16, 20201,185.101,187.841,154.521,178.091,178.0951,799,900
Apr. 15, 20201,221.711,221.711,176.031,183.981,183.9852,033,900
Apr. 14, 20201,232.321,251.881,224.151,237.331,237.3355,674,000
Apr. 13, 20201,240.911,240.941,200.921,212.041,212.0452,743,100
Apr. 09, 20201,212.661,250.131,212.661,246.731,246.7378,801,400
Apr. 08, 20201,151.011,197.171,147.261,191.661,191.6658,563,700
Apr. 07, 20201,158.171,190.981,133.551,139.171,139.1770,407,200
Apr. 06, 20201,085.881,139.931,085.881,138.781,138.7863,918,600
Apr. 03, 20201,082.901,082.901,035.391,052.051,052.0560,871,900
Apr. 02, 20201,071.461,102.361,055.601,085.811,085.8164,549,900
Apr. 01, 20201,127.731,127.731,064.601,071.991,071.9959,479,000
Mar. 31, 20201,155.681,164.631,130.341,153.101,153.1065,682,900
Mar. 30, 20201,134.141,158.641,119.951,158.321,158.3257,462,200
Mar. 27, 20201,163.921,163.921,125.681,131.991,131.9961,943,300
Mar. 26, 20201,116.301,180.321,116.301,180.321,180.3277,531,600
Mar. 25, 20201,100.141,146.811,075.851,110.371,110.3782,856,700
Mar. 24, 20201,041.071,096.541,041.071,096.541,096.5475,473,500
Mar. 23, 20201,014.081,017.89966.421,002.401,002.4074,021,800
Mar. 20, 20201,064.721,087.721,009.531,013.891,013.8990,446,900
Mar. 19, 2020988.711,069.15968.861,058.751,058.7579,467,100
Mar. 18, 20201,057.651,062.88966.22991.16991.1687,557,800
Mar. 17, 20201,043.871,106.681,011.951,106.511,106.5183,585,000
Mar. 16, 20201,174.971,174.971,035.191,037.421,037.4277,815,400
Mar. 13, 20201,153.761,210.131,109.391,210.131,210.1382,586,700
Mar. 12, 20201,253.871,253.871,121.721,122.931,122.9388,293,800
Mar. 11, 20201,349.241,349.241,249.281,264.301,264.3073,741,100
Mar. 10, 20201,329.881,351.481,288.931,350.901,350.9076,359,600
Mar. 09, 20201,396.241,396.241,310.761,313.441,313.4484,230,500
Mar. 06, 20201,476.631,476.631,417.271,449.221,449.2265,521,400
Mar. 05, 20201,522.851,522.851,462.921,478.821,478.8255,755,500
Mar. 04, 20201,500.151,531.201,494.581,531.201,531.2050,354,800
Mar. 03, 20201,518.521,539.741,472.741,486.081,486.0863,559,400
Mar. 02, 20201,476.591,518.511,463.061,518.491,518.4963,764,000
Feb. 28, 20201,496.831,496.831,448.211,476.431,476.4385,638,500
Feb. 27, 20201,545.251,553.981,495.891,497.871,497.8770,588,400
Feb. 26, 20201,572.271,588.321,551.391,552.761,552.7654,781,100
Feb. 25, 20201,630.871,633.111,568.971,571.901,571.9055,915,100
Feb. 24, 20201,676.651,676.651,620.141,628.101,628.1048,429,600
Feb. 21, 20201,694.731,694.731,673.201,678.611,678.6138,992,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...