^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 31, 20191,486.641,500.741,484.821,499.421,499.4249,176,500
Jan 30, 20191,473.381,490.511,467.571,486.941,486.9438,578,100
Jan 29, 20191,473.541,477.011,469.311,471.451,471.4535,042,000
Jan 28, 20191,480.281,480.281,464.771,473.541,473.5436,128,100
Jan 25, 20191,466.791,484.601,466.791,482.851,482.8538,140,800
Jan 24, 20191,454.231,465.341,453.731,464.411,464.4134,332,500
Jan 23, 20191,457.731,468.481,444.971,454.261,454.2633,356,100
Jan 22, 20191,479.821,479.821,451.011,457.451,457.4538,980,300
Jan 18, 20191,466.691,487.211,466.691,482.501,482.5039,867,300
Jan 17, 20191,453.831,470.841,448.551,467.251,467.2537,722,700
Jan 16, 20191,445.911,460.311,445.911,454.701,454.7038,637,700
Jan 15, 20191,432.851,445.221,432.131,445.221,445.2235,723,300
Jan 14, 20191,446.501,446.501,431.311,432.811,432.8136,644,500
Jan 11, 20191,444.441,448.281,437.451,447.381,447.3834,344,900
Jan 10, 20191,436.981,445.781,424.541,445.431,445.4337,045,000
Jan 09, 20191,427.001,442.421,427.001,438.811,438.8140,524,800
Jan 08, 20191,405.871,426.551,404.011,426.551,426.5540,810,300
Jan 07, 20191,380.841,411.901,380.841,405.371,405.3741,047,100
Jan 04, 20191,333.101,383.161,333.101,380.751,380.7542,134,100
Jan 03, 20191,355.021,355.021,328.001,330.831,330.8338,228,600
Jan 02, 20191,346.111,357.771,325.181,355.911,355.9137,331,600
Dec 31, 20181,338.521,348.561,329.171,348.561,348.5634,428,700
Dec 28, 20181,332.061,356.231,326.441,337.921,337.9237,026,200
Dec 27, 20181,329.791,331.981,289.321,331.821,331.8240,966,100
Dec 26, 20181,268.191,330.421,268.191,329.811,329.8142,229,900
Dec 24, 20181,290.541,290.921,266.921,266.921,266.9226,139,300
Dec 21, 20181,325.871,334.761,289.491,292.091,292.0976,090,100
Dec 20, 20181,348.651,350.891,313.021,326.001,326.0055,857,800
Dec 19, 20181,377.211,392.921,344.151,349.231,349.2351,279,400
Dec 18, 20181,379.491,399.431,373.721,377.181,377.1844,708,800
Dec 17, 20181,410.771,417.101,372.731,378.141,378.1446,163,500
Dec 14, 20181,431.821,435.391,407.111,410.811,410.8140,350,200
Dec 13, 20181,455.681,460.551,431.681,432.701,432.7039,277,200
Dec 12, 20181,440.701,471.961,440.701,455.321,455.3239,558,900
Dec 11, 20181,444.291,465.761,431.881,440.131,440.1339,058,700
Dec 10, 20181,448.011,449.931,422.981,443.101,443.1041,510,300
Dec 07, 20181,477.511,485.631,440.851,448.091,448.0942,166,900
Dec 06, 20181,479.161,479.161,442.831,477.411,477.4151,414,700
Dec 04, 20181,548.111,548.111,479.911,480.751,480.7544,638,400
Dec 03, 20181,536.331,553.341,529.531,548.961,548.9641,860,600
Nov 30, 20181,524.871,535.131,519.991,533.271,533.2746,585,800
Nov 29, 20181,529.701,534.621,514.571,525.391,525.3935,607,700
Nov 28, 20181,493.671,530.711,486.341,530.381,530.3839,516,700
Nov 27, 20181,505.451,505.451,491.271,492.861,492.8634,852,200
Nov 26, 20181,489.101,510.291,489.101,505.961,505.9634,439,500
Nov 23, 20181,485.731,498.651,476.811,488.681,488.6816,516,500
Nov 21, 20181,469.451,499.371,469.451,488.281,488.2832,335,500
Nov 20, 20181,496.141,496.141,465.251,469.011,469.0143,579,000
Nov 19, 20181,527.331,527.331,492.951,496.541,496.5437,729,000
Nov 16, 20181,523.751,530.001,510.411,527.531,527.5339,751,800
Nov 15, 20181,502.331,524.291,491.661,524.121,524.1241,791,400
Nov 14, 20181,516.081,530.621,494.921,502.511,502.5144,023,700
Nov 13, 20181,519.991,536.711,513.301,514.801,514.8040,914,400
Nov 12, 20181,549.011,549.011,518.041,518.791,518.7936,709,300
Nov 09, 20181,577.041,577.041,539.921,549.491,549.4940,190,900
Nov 08, 20181,581.621,586.171,573.151,578.211,578.2136,304,900
Nov 07, 20181,556.271,582.161,556.271,582.161,582.1639,147,500
Nov 06, 20181,547.101,558.861,544.651,556.101,556.1035,108,600
Nov 05, 20181,548.341,554.771,534.761,547.511,547.5136,233,200
Nov 02, 20181,546.131,557.181,535.961,547.981,547.9842,379,300
Nov 01, 20181,512.681,547.141,512.681,544.981,544.9847,084,200
Oct 31, 20181,508.821,526.331,508.821,511.411,511.4151,124,200
Oct 30, 20181,476.971,507.161,474.801,506.641,506.6451,063,800
Oct 29, 20181,485.201,513.281,461.651,477.311,477.3146,737,000
Oct 26, 20181,500.151,501.301,459.161,483.821,483.8248,031,500
Oct 25, 20181,470.531,506.781,470.531,500.401,500.4046,347,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...