Canada markets close in 2 hours 50 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,521.34+13.64 (+0.91%)
As of 12:55PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 01, 20201,508.601,523.161,508.601,521.341,521.34-
Sep. 30, 20201,504.841,528.011,498.291,507.691,507.6947,225,300
Sep. 29, 20201,510.201,512.221,492.521,504.731,504.7336,518,800
Sep. 28, 20201,477.431,514.331,477.431,510.341,510.3439,460,600
Sep. 25, 20201,450.981,478.951,445.701,474.911,474.9137,922,200
Sep. 24, 20201,450.841,474.021,432.571,451.821,451.8245,994,700
Sep. 23, 20201,496.971,503.981,451.411,451.461,451.4643,645,000
Sep. 22, 20201,486.051,497.811,474.491,496.961,496.9639,633,000
Sep. 21, 20201,533.921,533.921,470.441,485.251,485.2548,283,500
Sep. 18, 20201,544.341,556.381,519.761,536.781,536.7870,687,000
Sep. 17, 20201,550.141,550.141,526.551,542.601,542.6043,719,400
Sep. 16, 20201,539.271,572.061,539.271,552.331,552.3347,100,300
Sep. 15, 20201,538.541,551.021,535.641,538.151,538.1540,514,600
Sep. 14, 20201,499.381,538.501,499.381,536.971,536.9738,321,300
Sep. 11, 20201,508.801,515.971,484.951,497.271,497.2737,044,500
Sep. 10, 20201,526.871,543.431,507.731,507.751,507.7541,922,500
Sep. 09, 20201,505.091,532.911,505.091,526.481,526.4839,208,300
Sep. 08, 20201,534.371,534.371,499.831,504.591,504.5946,656,000
Sep. 04, 20201,546.641,563.381,501.521,535.301,535.3044,314,400
Sep. 03, 20201,592.471,592.471,538.531,544.681,544.6848,986,800
Sep. 02, 20201,578.781,595.041,567.431,592.291,592.2942,851,900
Sep. 01, 20201,561.101,578.581,554.191,578.581,578.5840,831,100
Aug. 31, 20201,577.551,577.551,561.881,561.881,561.8843,422,900
Aug. 28, 20201,570.461,578.341,567.131,578.341,578.3438,558,800
Aug. 27, 20201,561.361,573.381,555.271,564.561,564.5639,295,600
Aug. 26, 20201,570.721,572.571,559.731,560.191,560.1937,543,600
Aug. 25, 20201,572.651,574.241,556.781,571.211,571.2136,193,000
Aug. 24, 20201,559.961,568.731,554.101,568.471,568.4737,286,900
Aug. 21, 20201,563.371,563.371,545.361,552.481,552.4837,054,200
Aug. 20, 20201,567.771,570.381,554.461,564.301,564.3036,428,500
Aug. 19, 20201,570.441,585.161,569.981,572.071,572.0738,844,800
Aug. 18, 20201,585.541,585.541,566.511,569.771,569.7738,813,100
Aug. 17, 20201,579.481,586.521,575.841,585.471,585.4736,712,900
Aug. 14, 20201,575.781,583.481,567.881,577.881,577.8831,934,000
Aug. 13, 20201,580.261,590.091,575.961,579.791,579.7936,488,100
Aug. 12, 20201,577.901,595.121,574.251,583.251,583.2537,685,600
Aug. 11, 20201,587.571,603.601,570.701,575.101,575.1050,876,500
Aug. 10, 20201,573.751,593.831,573.751,584.671,584.6743,185,700
Aug. 07, 20201,542.521,569.261,539.521,569.181,569.1841,048,600
Aug. 06, 20201,546.441,550.471,537.461,544.621,544.6242,674,900
Aug. 05, 20201,521.791,546.401,521.791,546.241,546.2447,322,200
Aug. 04, 20201,506.531,517.221,501.581,517.211,517.2146,216,700
Aug. 03, 20201,485.491,507.931,483.371,506.801,506.8046,436,400
Jul. 31, 20201,495.151,495.151,457.621,480.431,480.4351,172,600
Jul. 30, 20201,499.201,499.201,475.161,495.101,495.1042,540,100
Jul. 29, 20201,471.371,501.861,471.371,500.631,500.6346,763,000
Jul. 28, 20201,484.371,485.341,469.551,469.761,469.7640,278,900
Jul. 27, 20201,468.231,484.661,464.481,484.651,484.6539,639,100
Jul. 24, 20201,488.671,488.671,466.101,467.551,467.5538,949,000
Jul. 23, 20201,489.331,507.241,477.231,490.201,490.2042,904,600
Jul. 22, 20201,486.431,493.561,478.881,490.141,490.1442,551,900
Jul. 21, 20201,472.131,496.731,472.131,487.511,487.5145,479,600
Jul. 20, 20201,471.671,474.371,461.301,467.951,467.9539,712,000
Jul. 17, 20201,467.871,482.401,464.711,473.321,473.3239,938,300
Jul. 16, 20201,473.781,473.781,460.081,467.561,467.5639,612,300
Jul. 15, 20201,432.501,485.051,432.501,478.271,478.2746,697,600
Jul. 14, 20201,403.131,428.401,393.901,428.261,428.2644,761,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...