Canada Markets open in 1 hr 38 mins

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,004.03+16.11 (+0.81%)
At close: 04:30PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 26, 2022------
Jan. 25, 20222,030.822,030.841,966.102,004.032,004.033,989,420,000
Jan. 24, 20221,986.452,038.661,931.442,033.512,033.515,172,540,000
Jan. 21, 20222,022.552,043.511,987.911,987.921,987.923,945,810,000
Jan. 20, 20222,063.862,104.592,022.202,024.042,024.043,473,060,000
Jan. 19, 20222,097.562,109.232,062.182,062.782,062.783,387,370,000
Jan. 18, 20222,160.352,160.352,094.932,096.232,096.233,324,960,000
Jan. 14, 20222,157.992,162.462,126.122,162.462,162.463,483,530,000
Jan. 13, 20222,177.062,196.742,154.462,159.442,159.443,539,830,000
Jan. 12, 20222,194.942,210.282,169.422,176.062,176.063,060,040,000
Jan. 11, 20222,171.172,196.652,154.812,194.002,194.003,421,600,000
Jan. 10, 20222,179.072,179.072,133.132,171.152,171.153,621,800,000
Jan. 07, 20222,206.142,220.132,179.812,179.812,179.813,279,870,000
Jan. 06, 20222,194.482,220.592,179.292,206.372,206.373,371,250,000
Jan. 05, 20222,268.922,275.322,193.722,194.002,194.003,733,540,000
Jan. 04, 20222,273.182,288.302,255.712,268.872,268.873,641,050,000
Jan. 03, 20222,246.712,284.142,246.712,272.562,272.562,775,190,000
Dec. 31, 20212,245.932,258.112,244.852,245.312,245.312,446,190,000
Dec. 30, 20212,249.352,271.822,247.472,248.792,248.792,390,990,000
Dec. 29, 20212,246.352,252.792,236.652,249.242,249.242,369,370,000
Dec. 28, 20212,261.042,274.542,245.572,246.512,246.512,217,050,000
Dec. 27, 20212,242.482,261.892,230.332,261.462,261.462,264,120,000
Dec. 23, 20212,222.252,247.632,222.252,241.582,241.582,194,630,000
Dec. 22, 20212,202.432,222.522,195.422,221.902,221.902,439,570,000
Dec. 21, 20212,141.412,203.022,141.412,202.952,202.952,564,370,000
Dec. 20, 20212,170.972,170.972,107.682,139.872,139.873,395,780,000
Dec. 17, 20212,152.512,186.362,124.742,173.932,173.935,609,780,000
Dec. 16, 20212,196.822,216.092,144.702,152.462,152.463,592,810,000
Dec. 15, 20212,159.882,199.862,130.912,195.212,195.213,367,580,000
Dec. 14, 20212,178.922,189.712,153.212,159.652,159.653,292,740,000
Dec. 13, 20212,211.592,211.592,169.012,180.502,180.503,322,050,000
Dec. 10, 20212,221.432,240.382,200.102,211.812,211.812,858,310,000
Dec. 09, 20212,270.272,270.272,220.182,220.212,220.212,851,660,000
Dec. 08, 20212,254.312,276.752,248.242,271.712,271.713,061,550,000
Dec. 07, 20212,206.772,271.712,206.772,253.792,253.793,334,320,000
Dec. 06, 20212,160.162,218.272,154.622,203.482,203.483,305,690,000
Dec. 03, 20212,207.062,216.182,143.122,159.312,159.313,971,500,000
Dec. 02, 20212,147.622,211.662,147.622,206.332,206.333,771,510,000
Dec. 01, 20212,203.122,253.372,147.402,147.422,147.424,078,260,000
Nov. 30, 20212,241.052,241.052,175.682,198.912,198.914,950,190,000
Nov. 29, 20212,248.902,281.282,232.092,241.982,241.983,471,380,000
Nov. 26, 20212,328.982,328.982,215.242,245.942,245.942,676,740,000
Nov. 24, 20212,326.702,334.372,303.942,331.462,331.462,464,040,000
Nov. 23, 20212,331.252,342.632,303.382,327.862,327.863,428,780,000
Nov. 22, 20212,343.672,369.632,331.352,331.352,331.353,206,280,000
Nov. 19, 20212,362.442,362.442,341.572,343.162,343.163,265,600,000
Nov. 18, 20212,377.602,385.992,348.522,363.592,363.593,335,620,000
Nov. 17, 20212,404.212,404.212,369.112,377.012,377.013,221,250,000
Nov. 16, 20212,400.102,408.342,386.512,405.022,405.022,838,210,000
Nov. 15, 20212,412.042,421.072,392.892,400.932,400.932,618,980,000
Nov. 12, 20212,409.462,417.202,405.842,411.782,411.782,865,790,000
Nov. 11, 20212,390.502,418.832,390.502,409.142,409.142,623,140,000
Nov. 10, 20212,426.442,428.972,380.762,389.582,389.583,581,630,000
Nov. 09, 20212,442.222,442.222,414.432,427.292,427.293,110,230,000
Nov. 08, 20212,438.362,458.862,438.062,442.742,442.743,465,720,000
Nov. 05, 20212,403.132,449.142,403.132,437.082,437.083,491,150,000
Nov. 04, 20212,404.682,423.832,395.502,402.432,402.433,332,940,000
Nov. 03, 20212,361.822,413.392,355.182,404.282,404.283,339,440,000
Nov. 02, 20212,358.252,363.552,345.402,361.862,361.863,309,690,000
Nov. 01, 20212,298.082,358.642,298.082,358.122,358.122,924,000,000
Oct. 29, 20212,296.742,302.352,287.862,297.192,297.193,632,260,000
Oct. 28, 20212,253.902,298.762,253.902,297.982,297.983,197,560,000
Oct. 27, 20212,295.452,295.452,252.492,252.492,252.493,259,510,000
Oct. 26, 20212,313.352,321.472,296.072,296.082,296.082,866,500,000
Oct. 25, 20212,291.802,314.842,291.802,312.642,312.643,250,210,000
Oct. 22, 20212,295.672,299.732,277.042,291.272,291.273,062,810,000
Oct. 21, 20212,290.412,304.002,284.972,296.182,296.183,016,950,000
Oct. 20, 20212,276.022,294.922,271.842,289.772,289.772,671,560,000
Oct. 19, 20212,269.252,284.672,265.702,275.912,275.912,531,210,000
Oct. 18, 20212,265.062,272.352,255.412,267.842,267.842,683,540,000
Oct. 15, 20212,276.742,306.272,265.652,265.652,265.653,000,560,000
Oct. 14, 20212,243.952,275.512,243.952,274.182,274.182,642,920,000
Oct. 13, 20212,235.022,241.972,220.242,241.972,241.972,926,460,000
Oct. 12, 20212,221.552,241.402,221.552,234.272,234.272,608,150,000
Oct. 11, 20212,233.002,251.652,220.642,220.642,220.642,580,000,000
Oct. 08, 20212,250.322,256.562,233.092,233.092,233.092,401,890,000
Oct. 07, 20212,217.582,265.222,217.582,250.092,250.093,096,080,000
Oct. 06, 20212,226.052,226.052,188.692,214.962,214.963,219,590,000
Oct. 05, 20212,218.472,245.032,218.472,228.362,228.362,967,400,000
Oct. 04, 20212,240.852,240.852,210.612,217.472,217.473,110,560,000
Oct. 01, 20212,205.912,252.042,197.152,241.632,241.633,148,980,000
Sep. 30, 20212,226.742,239.542,204.372,204.372,204.373,123,770,000
Sep. 29, 20212,230.612,239.752,221.722,225.312,225.312,753,800,000
Sep. 28, 20212,279.512,279.512,227.582,229.782,229.783,495,970,000
Sep. 27, 20212,247.962,293.352,247.962,281.002,281.003,032,870,000
Sep. 24, 20212,257.952,259.932,239.172,248.072,248.072,772,090,000
Sep. 23, 20212,220.062,265.812,220.062,259.042,259.042,833,290,000
Sep. 22, 20212,188.102,234.172,188.102,218.562,218.563,273,670,000
Sep. 21, 20212,183.722,201.712,172.832,186.182,186.183,044,300,000
Sep. 20, 20212,233.102,233.102,155.342,182.202,182.203,773,680,000
Sep. 17, 20212,233.552,240.732,220.392,236.872,236.875,622,210,000
Sep. 16, 20212,234.312,242.842,217.352,232.912,232.913,321,030,000
Sep. 15, 20212,210.462,236.962,207.422,234.452,234.453,154,760,000
Sep. 14, 20212,241.782,249.942,204.142,209.982,209.982,568,730,000
Sep. 13, 20212,228.492,244.722,217.122,240.782,240.783,096,390,000
Sep. 10, 20212,250.632,264.112,227.542,227.552,227.552,851,140,000
Sep. 09, 20212,249.542,273.182,244.132,249.132,249.133,035,300,000
Sep. 08, 20212,275.002,275.002,241.432,249.732,249.732,808,480,000
Sep. 07, 20212,292.172,300.592,275.572,275.612,275.613,098,870,000
Sep. 03, 20212,303.752,303.752,286.702,292.052,292.052,609,660,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...