Canada Markets open in 7 hrs 46 mins

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,727.48-13.85 (-0.80%)
At close: 04:30PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 07, 2022------
Jul 06, 20221,738.691,747.931,712.161,727.551,727.553,613,120,000
Jul 05, 20221,714.861,741.341,681.581,741.331,741.334,427,900,000
Jul 01, 20221,705.071,728.911,690.911,727.761,727.763,268,240,000
Jun 30, 20221,706.481,722.091,680.401,707.991,707.994,032,260,000
Jun 29, 20221,737.831,737.831,703.801,719.371,719.373,458,850,000
Jun 28, 20221,778.621,792.581,738.811,738.841,738.843,590,980,000
Jun 27, 20221,772.891,781.461,758.311,771.741,771.743,385,120,000
Jun 24, 20221,720.041,765.741,720.041,765.741,765.746,742,870,000
Jun 23, 20221,693.271,714.041,680.551,711.671,711.674,078,100,000
Jun 22, 20221,678.511,703.381,665.541,690.281,690.284,342,270,000
Jun 21, 20221,681.101,711.741,681.101,694.031,694.034,124,600,000
Jun 17, 20221,657.011,684.551,652.021,665.691,665.696,954,110,000
Jun 16, 20221,707.851,707.851,641.471,649.841,649.844,511,200,000
Jun 15, 20221,718.151,751.501,704.421,731.141,731.144,474,610,000
Jun 14, 20221,717.331,723.191,692.321,707.831,707.834,126,400,000
Jun 13, 20221,770.501,770.501,708.261,714.591,714.594,572,820,000
Jun 10, 20221,833.151,833.151,792.601,800.281,800.283,936,120,000
Jun 09, 20221,884.961,884.961,850.671,850.861,850.863,192,330,000
Jun 08, 20221,913.971,916.081,883.261,891.011,891.013,090,180,000
Jun 07, 20221,879.771,919.731,870.941,919.561,919.563,476,470,000
Jun 06, 20221,893.451,903.511,881.731,889.891,889.893,852,050,000
Jun 03, 20221,886.611,889.451,872.231,883.051,883.053,107,080,000
Jun 02, 20221,855.351,897.671,854.511,897.671,897.673,604,930,000
Jun 01, 20221,871.461,877.491,830.201,854.821,854.824,145,710,000
May 31, 20221,882.001,883.191,856.561,864.041,864.045,192,220,000
May 27, 20221,845.241,887.901,845.241,887.901,887.903,560,560,000
May 26, 20221,808.641,847.831,808.641,838.241,838.243,961,940,000
May 25, 20221,760.421,807.431,759.201,799.161,799.164,322,190,000
May 24, 20221,780.201,780.201,736.111,764.831,764.833,901,640,000
May 23, 20221,786.431,799.271,769.121,792.761,792.763,392,770,000
May 20, 20221,784.081,797.441,730.881,773.271,773.274,278,520,000
May 19, 20221,769.841,797.231,759.661,776.221,776.224,212,140,000
May 18, 20221,834.151,834.151,765.251,774.851,774.854,428,960,000
May 17, 20221,796.361,840.301,796.361,840.301,840.303,846,580,000
May 16, 20221,790.611,802.631,778.671,783.431,783.433,824,320,000
May 13, 20221,748.241,804.381,748.241,792.671,792.674,142,950,000
May 12, 20221,714.061,752.551,701.151,739.381,739.384,964,130,000
May 11, 20221,763.021,791.851,715.771,718.141,718.144,683,220,000
May 10, 20221,771.461,794.641,727.381,761.791,761.794,630,150,000
May 09, 20221,833.481,833.481,754.211,762.081,762.084,746,120,000
May 06, 20221,867.731,867.731,821.101,839.561,839.564,254,300,000
May 05, 20221,935.641,935.641,849.451,871.151,871.154,197,620,000
May 04, 20221,904.091,952.751,875.361,949.921,949.924,236,210,000
May 03, 20221,882.581,907.301,875.981,898.861,898.863,877,530,000
May 02, 20221,863.661,888.841,839.251,882.911,882.914,474,060,000
Apr 29, 20221,914.361,928.321,860.581,864.101,864.103,943,480,000
Apr 28, 20221,891.921,927.481,864.421,917.941,917.943,969,440,000
Apr 27, 20221,891.111,909.111,879.651,884.041,884.043,876,340,000
Apr 26, 20221,940.081,940.081,890.471,890.471,890.473,760,420,000
Apr 25, 20221,933.241,954.401,908.821,954.201,954.204,061,070,000
Apr 22, 20221,986.661,986.661,939.341,940.661,940.663,930,660,000
Apr 21, 20222,046.712,060.081,986.911,991.461,991.463,833,570,000
Apr 20, 20222,032.392,052.082,032.392,038.192,038.193,678,040,000
Apr 19, 20221,990.212,035.791,990.212,030.772,030.773,197,930,000
Apr 18, 20222,003.272,003.271,981.691,990.131,990.133,509,340,000
Apr 14, 20222,025.172,034.222,004.972,004.982,004.983,634,740,000
Apr 13, 20221,987.332,028.791,987.332,025.102,025.103,273,140,000
Apr 12, 20221,983.132,027.551,980.961,986.941,986.943,451,990,000
Apr 11, 20221,993.532,004.681,976.591,980.321,980.323,452,540,000
Apr 08, 20222,009.062,017.081,993.041,994.561,994.563,453,040,000
Apr 07, 20222,016.882,024.001,984.152,009.802,009.804,054,010,000
Apr 06, 20222,044.812,044.812,005.052,016.942,016.944,137,080,000
Apr 05, 20222,095.002,103.362,043.082,046.042,046.043,906,230,000
Apr 04, 20222,091.532,096.932,076.502,095.442,095.443,833,500,000
Apr 01, 20222,071.222,091.732,068.052,091.112,091.113,828,290,000
Mar 31, 20222,090.912,100.742,069.222,070.132,070.133,782,040,000
Mar 30, 20222,132.832,132.832,084.372,091.072,091.073,665,390,000
Mar 29, 20222,079.312,138.452,079.312,133.102,133.104,239,660,000
Mar 28, 20222,078.302,078.302,049.542,078.062,078.063,696,850,000
Mar 25, 20222,075.892,081.322,064.202,077.982,077.983,577,520,000
Mar 24, 20222,054.102,075.492,047.272,075.442,075.443,573,430,000
Mar 23, 20222,086.702,086.702,051.452,052.212,052.214,014,360,000
Mar 22, 20222,066.922,097.612,066.922,088.342,088.343,962,880,000
Mar 21, 20222,085.822,093.382,054.782,065.942,065.943,961,050,000
Mar 18, 20222,064.692,087.552,059.692,086.142,086.146,681,510,000
Mar 17, 20222,029.882,065.022,019.212,065.022,065.024,174,170,000
Mar 16, 20221,970.112,031.801,970.112,030.722,030.725,002,240,000
Mar 15, 20221,942.081,969.851,942.081,968.971,968.974,331,170,000
Mar 14, 20221,979.791,983.431,932.711,941.721,941.724,757,600,000
Mar 11, 20222,012.442,027.391,979.071,979.671,979.673,877,430,000
Mar 10, 20222,013.622,013.621,982.112,011.672,011.674,008,690,000
Mar 09, 20221,964.452,022.551,964.452,016.292,016.294,220,180,000
Mar 08, 20221,951.592,004.481,951.591,963.011,963.016,237,000,000
Mar 07, 20222,001.032,007.461,951.211,951.331,951.335,506,330,000
Mar 04, 20222,031.162,031.161,985.512,000.902,000.904,558,250,000
Mar 03, 20222,059.152,067.282,019.982,032.412,032.414,062,080,000
Mar 02, 20222,009.012,065.712,009.012,058.872,058.874,409,090,000
Mar 01, 20222,047.242,050.651,995.422,008.512,008.514,679,400,000
Feb 28, 20222,040.312,059.442,020.512,048.092,048.094,594,010,000
Feb 25, 20221,995.842,040.931,988.012,040.932,040.933,941,780,000
Feb 24, 20221,942.301,996.841,894.451,996.011,996.015,070,560,000
Feb 23, 20221,980.992,001.551,942.271,944.091,944.093,814,340,000
Feb 22, 20222,008.682,016.431,970.631,980.171,980.174,007,780,000
Feb 18, 20222,028.002,038.132,004.732,009.332,009.333,871,340,000
Feb 17, 20222,078.502,078.502,025.122,028.092,028.093,596,510,000
Feb 16, 20222,075.632,084.982,060.322,079.312,079.313,478,750,000
Feb 15, 20222,022.222,078.332,022.222,076.462,076.463,363,200,000
Feb 14, 20222,030.182,048.262,011.372,020.792,020.793,466,170,000
Feb 11, 20222,051.262,074.062,016.412,030.152,030.154,164,960,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...