^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20191,530.991,532.811,520.501,521.041,521.04-
Jun 24, 20191,550.101,551.651,530.081,530.081,530.0831,362,500
Jun 21, 20191,561.881,561.881,546.131,549.631,549.6350,001,200
Jun 20, 20191,560.311,570.741,556.081,563.491,563.4939,059,400
Jun 19, 20191,550.461,556.451,547.591,555.581,555.5832,878,900
Jun 18, 20191,532.871,560.181,532.871,550.231,550.2334,376,200
Jun 17, 20191,523.251,538.581,523.251,532.751,532.7528,101,400
Jun 14, 20191,535.321,535.321,522.421,522.501,522.5029,223,300
Jun 13, 20191,520.521,536.021,520.521,535.801,535.8030,698,100
Jun 12, 20191,518.641,522.001,512.401,519.791,519.7930,341,300
Jun 11, 20191,525.031,536.161,513.211,519.111,519.1135,484,200
Jun 10, 20191,516.621,535.641,516.621,523.561,523.5632,092,100
Jun 07, 20191,504.681,518.921,504.681,514.391,514.3932,202,500
Jun 06, 20191,506.351,508.541,490.771,499.291,499.2933,964,100
Jun 05, 20191,510.101,514.251,494.081,506.791,506.7935,488,300
Jun 04, 20191,475.321,508.651,475.321,508.561,508.5638,104,300
Jun 03, 20191,465.881,476.851,460.491,469.981,469.9839,438,100
May 31, 20191,478.531,478.531,461.471,465.491,465.4939,810,200
May 30, 20191,491.851,500.631,478.001,485.531,485.5332,737,900
May 29, 20191,503.531,503.531,481.421,489.951,489.9537,000,500
May 28, 20191,514.991,520.221,503.811,504.021,504.0241,214,100
May 24, 20191,505.881,516.661,505.761,514.111,514.1128,873,900
May 23, 20191,525.071,525.071,493.481,501.381,501.3838,919,800
May 22, 20191,542.581,542.581,528.361,531.631,531.6331,925,100
May 21, 20191,529.821,545.981,529.821,545.251,545.2532,187,000
May 20, 20191,530.251,533.361,521.631,524.961,524.9632,888,700
May 17, 20191,555.021,557.551,534.691,535.761,535.7632,579,500
May 16, 20191,548.271,567.171,548.271,557.241,557.2433,380,600
May 15, 20191,541.551,550.021,529.441,548.271,548.2731,259,500
May 14, 20191,523.811,547.841,523.811,543.061,543.0633,227,200
May 13, 20191,571.511,571.511,520.281,523.001,523.0038,940,300
May 10, 20191,570.001,575.081,546.141,572.991,572.9935,296,000
May 09, 20191,573.341,573.341,546.851,570.061,570.0636,388,200
May 08, 20191,581.591,587.351,574.851,574.971,574.9734,857,900
May 07, 20191,611.471,611.471,571.491,582.311,582.3137,671,000
May 06, 20191,611.681,618.371,588.841,614.981,614.9831,815,200
May 03, 20191,584.011,614.021,584.011,614.021,614.0233,381,200
May 02, 20191,576.001,587.921,566.461,582.651,582.6537,788,900
May 01, 20191,593.481,595.851,576.131,576.381,576.3836,458,500
Apr 30, 20191,598.551,600.291,580.901,591.211,591.2139,193,300
Apr 29, 20191,591.931,603.081,591.931,598.361,598.3631,187,800
Apr 26, 20191,575.661,591.251,574.061,589.901,589.9032,485,000
Apr 25, 20191,587.051,587.051,565.461,575.611,575.6134,252,800
Apr 24, 20191,585.111,594.031,583.361,588.131,588.1334,489,600
Apr 23, 20191,560.531,587.581,560.531,585.091,585.0936,350,300
Apr 22, 20191,565.221,565.221,554.461,560.041,560.0429,979,500
Apr 18, 20191,567.091,569.201,556.111,565.751,565.7535,068,500
Apr 17, 20191,584.131,588.601,561.571,567.601,567.6036,023,000
Apr 16, 20191,580.261,585.431,579.491,582.791,582.7934,022,100
Apr 15, 20191,585.171,587.981,574.731,579.171,579.1730,883,300
Apr 12, 20191,581.381,589.731,580.231,584.801,584.8036,884,900
Apr 11, 20191,581.931,583.731,577.371,579.141,579.1429,385,400
Apr 10, 20191,560.021,581.651,560.021,581.551,581.5530,623,800
Apr 09, 20191,577.511,577.511,558.391,559.681,559.6830,079,800
Apr 08, 20191,581.351,581.351,571.211,579.001,579.0030,540,300
Apr 05, 20191,568.231,582.611,568.231,582.561,582.5631,468,200
Apr 04, 20191,561.071,567.501,558.361,567.491,567.4930,151,800
Apr 03, 20191,554.881,568.401,554.881,560.911,560.9135,502,400
Apr 02, 20191,556.081,556.131,545.551,553.321,553.3232,469,000
Apr 01, 20191,542.891,556.401,542.891,556.061,556.0635,007,600
Mar 29, 20191,536.611,546.981,532.231,539.741,539.7437,407,000
Mar 28, 20191,522.891,536.441,520.121,535.101,535.1031,581,700
Mar 27, 20191,527.971,530.051,505.761,522.231,522.2333,729,300
Mar 26, 20191,513.761,535.871,513.761,528.171,528.1732,660,500
Mar 25, 20191,505.871,520.491,494.991,512.861,512.8633,765,800
Mar 22, 20191,561.971,561.971,505.881,505.921,505.9242,372,000
Mar 21, 20191,541.831,569.351,538.361,562.411,562.4135,468,000
Mar 20, 20191,554.721,561.741,535.411,543.161,543.1637,712,000
Mar 19, 20191,565.531,570.891,552.661,554.991,554.9936,202,200
Mar 18, 20191,553.661,569.061,552.681,563.931,563.9335,521,900
Mar 15, 20191,550.501,563.591,550.131,553.541,553.5459,627,300
Mar 14, 20191,555.871,555.871,549.211,549.641,549.6434,697,300
Mar 13, 20191,550.271,562.671,550.271,555.881,555.8837,661,500
Mar 12, 20191,549.031,555.301,545.511,549.831,549.8334,142,300
Mar 11, 20191,522.801,548.931,522.801,548.881,548.8837,260,900
Mar 08, 20191,522.531,523.241,510.651,521.881,521.8834,231,300
Mar 07, 20191,536.761,536.971,521.611,523.631,523.6339,048,600
Mar 06, 20191,568.311,568.441,536.821,536.821,536.8237,866,000
Mar 05, 20191,575.691,575.851,567.671,568.281,568.2835,856,900
Mar 04, 20191,590.151,594.241,564.481,575.441,575.4439,198,100
Mar 01, 20191,577.501,590.291,576.131,589.641,589.6439,722,800
Feb 28, 20191,580.761,581.991,571.311,575.551,575.5543,969,300
Feb 27, 20191,577.201,582.061,570.601,581.051,581.0537,671,300
Feb 26, 20191,588.561,589.261,577.431,577.481,577.4836,456,800
Feb 25, 20191,591.621,602.101,588.811,588.811,588.8138,043,800
Feb 22, 20191,576.311,590.101,576.311,590.061,590.0634,278,100
Feb 21, 20191,581.311,581.311,569.421,575.551,575.5535,597,100
Feb 20, 20191,574.551,583.341,573.961,581.661,581.6638,354,500
Feb 19, 20191,568.541,578.231,564.851,574.471,574.4735,337,100
Feb 15, 20191,547.121,570.161,547.121,569.251,569.2536,413,700
Feb 14, 20191,540.991,551.391,534.591,545.111,545.1138,367,000
Feb 13, 20191,538.291,545.741,536.251,542.941,542.9436,707,700
Feb 12, 20191,520.141,538.891,520.141,538.231,538.2338,277,700
Feb 11, 20191,506.821,519.211,505.671,518.981,518.9833,619,700
Feb 08, 20191,504.171,506.601,495.121,506.391,506.3936,223,300
Feb 07, 20191,516.701,516.701,494.371,505.631,505.6340,994,900
Feb 06, 20191,520.171,520.891,511.181,518.021,518.0234,726,900
Feb 05, 20191,517.921,524.211,512.721,520.231,520.2335,604,300
Feb 04, 20191,501.971,517.551,500.131,517.541,517.5433,598,400
Feb 01, 20191,499.531,504.511,495.471,502.051,502.0537,592,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...