^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr. 06, 20201,085.881,139.931,085.881,138.781,138.78-
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
Feb. 20, 20201,689.421,698.911,677.621,696.071,696.0740,073,200
Feb. 19, 20201,685.331,698.161,685.331,692.571,692.5736,001,500
Feb. 18, 20201,686.031,687.381,674.601,683.521,683.5237,467,200
Feb. 14, 20201,694.871,695.171,683.471,687.581,687.5833,980,400
Feb. 13, 20201,684.581,696.541,680.381,693.741,693.7434,982,400
Feb. 12, 20201,684.391,690.061,683.021,689.381,689.3839,263,800
Feb. 11, 20201,674.501,686.011,674.001,677.511,677.5137,605,500
Feb. 10, 20201,654.921,667.701,653.671,667.671,667.6734,503,500
Feb. 07, 20201,673.531,673.531,654.311,656.781,656.7837,306,500
Feb. 06, 20201,685.441,689.171,677.291,677.461,677.4638,683,700
Feb. 05, 20201,667.951,682.961,667.381,681.921,681.9241,177,300
Feb. 04, 20201,644.421,661.001,644.421,656.771,656.7739,953,200
Feb. 03, 20201,618.801,636.881,618.801,632.211,632.2137,579,100
Jan. 31, 20201,643.691,643.691,610.641,614.061,614.0645,278,300
Jan. 30, 20201,641.471,648.431,630.941,648.221,648.2237,872,500
Jan. 29, 20201,661.081,663.771,649.001,649.221,649.2235,845,000
Jan. 28, 20201,651.131,661.191,651.131,658.311,658.3135,267,200
Jan. 27, 20201,660.821,660.821,632.261,644.141,644.1438,231,000
Jan. 24, 20201,687.811,689.151,653.191,662.231,662.2337,071,300
Jan. 23, 20201,680.541,687.851,666.471,685.011,685.0137,648,600
Jan. 22, 20201,691.071,694.371,682.941,684.461,684.4636,198,500
Jan. 21, 20201,695.451,695.451,684.261,685.901,685.9041,053,400
Jan. 17, 20201,712.931,715.081,697.691,699.641,699.6436,981,700
Jan. 16, 20201,691.821,706.171,691.821,705.221,705.2235,350,800
Jan. 15, 20201,673.691,688.121,673.401,682.401,682.4037,168,400
Jan. 14, 20201,668.391,684.341,662.861,675.741,675.7436,651,300
Jan. 13, 20201,658.981,669.611,652.321,669.611,669.6134,563,800
Jan. 10, 20201,665.471,666.751,654.011,657.641,657.6432,129,700
Jan. 09, 20201,669.861,671.821,663.781,664.991,664.9936,383,900
Jan. 08, 20201,658.471,669.291,658.231,663.591,663.5937,208,900
Jan. 07, 20201,659.731,662.101,653.331,658.311,658.3134,203,800
Jan. 06, 20201,650.661,664.851,645.511,663.261,663.2636,740,700
Jan. 03, 20201,655.021,664.041,648.541,660.871,660.8734,612,900
Jan. 02, 20201,675.901,678.141,653.521,666.771,666.7734,582,500
Dec. 31, 20191,660.051,673.341,659.831,668.471,668.4728,938,100
Dec. 30, 20191,669.881,670.221,658.051,664.151,664.1530,132,900
Dec. 27, 20191,681.251,681.681,666.431,669.031,669.0324,286,700
Dec. 26, 20191,680.221,680.361,675.101,677.671,677.6721,606,800
Dec. 24, 20191,676.231,678.091,673.741,678.011,678.0112,965,400
Dec. 23, 20191,673.981,675.311,666.191,674.141,674.1430,606,100
Dec. 20, 20191,670.601,674.431,668.861,671.901,671.9064,542,700
Dec. 19, 20191,662.521,667.231,660.621,667.091,667.0937,204,500
Dec. 18, 20191,660.491,663.391,654.731,661.731,661.7340,140,800
Dec. 17, 20191,650.591,657.701,649.631,657.561,657.5638,375,400
Dec. 16, 20191,647.201,658.621,647.201,649.941,649.9440,517,900
Dec. 13, 20191,643.831,650.191,632.651,637.981,637.9837,368,700
Dec. 12, 20191,631.801,654.071,629.861,644.811,644.8139,906,900
Dec. 11, 20191,633.431,634.431,626.741,631.931,631.9332,525,400
Dec. 10, 20191,629.101,633.741,626.371,631.711,631.7133,437,900
Dec. 09, 20191,631.471,636.441,629.621,629.621,629.6233,459,900
Dec. 06, 20191,620.921,637.901,620.921,633.841,633.8434,794,800
Dec. 05, 20191,617.171,620.841,611.801,614.831,614.8333,557,500
Dec. 04, 20191,607.681,618.381,607.681,613.901,613.9036,950,300
Dec. 03, 20191,602.761,603.081,589.731,602.631,602.6336,533,900
Dec. 02, 20191,626.561,627.341,606.631,607.581,607.5832,687,400
Nov. 29, 20191,630.161,633.591,623.921,624.501,624.5017,430,200
Nov. 27, 20191,626.801,634.771,626.801,634.101,634.1030,330,900
Nov. 26, 20191,621.901,630.281,619.951,624.231,624.2345,955,900
Nov. 25, 20191,594.491,623.991,594.491,621.901,621.9035,115,300
Nov. 22, 20191,588.891,591.311,581.811,588.941,588.9432,267,800
Nov. 21, 20191,594.101,595.611,581.041,583.961,583.9637,205,600
Nov. 20, 20191,593.441,602.711,581.981,591.611,591.6140,348,900
Nov. 19, 20191,594.961,602.961,592.041,598.291,598.2935,900,700
Nov. 18, 20191,594.111,594.111,588.551,592.341,592.3434,366,900
Nov. 15, 20191,594.061,598.201,591.041,596.451,596.4533,356,500
Nov. 14, 20191,587.351,594.711,586.681,588.791,588.7932,760,700
Nov. 13, 20191,588.291,591.851,581.061,589.181,589.1835,092,800
Nov. 12, 20191,595.621,604.641,593.411,595.121,595.1234,660,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...