^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 20191,457.731,468.481,444.971,454.261,454.26-
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
Oct 24, 20181,526.561,527.711,468.461,468.701,468.7047,093,100
Oct 23, 20181,536.931,537.161,501.041,526.591,526.5943,485,800
Oct 22, 20181,542.421,551.361,535.781,539.501,539.5033,071,400
Oct 19, 20181,560.641,569.811,538.741,542.041,542.0435,664,900
Oct 18, 20181,588.741,588.741,555.571,560.751,560.7536,164,400
Oct 17, 20181,596.381,596.381,571.511,589.601,589.6033,217,100
Oct 16, 20181,554.491,598.011,554.111,596.841,596.8434,283,400
Oct 15, 20181,546.681,562.301,537.551,553.091,553.0933,001,400
Oct 12, 20181,546.851,567.641,530.981,546.681,546.6839,660,400
Oct 11, 20181,575.101,580.891,545.381,545.381,545.3848,906,300
Oct 10, 20181,621.411,621.411,575.251,575.411,575.4145,012,500
Oct 09, 20181,628.061,635.991,621.251,621.871,621.8735,205,000
Oct 08, 20181,631.201,633.861,616.661,629.521,629.5233,303,200
Oct 05, 20181,647.251,651.531,618.141,632.111,632.1133,289,800
Oct 04, 20181,671.001,671.001,643.661,646.911,646.9134,968,600
Oct 03, 20181,656.311,677.171,656.311,671.291,671.2935,987,100
Oct 02, 20181,672.981,674.871,653.341,656.041,656.0434,018,800
Oct 01, 20181,697.831,703.811,669.821,672.991,672.9933,641,900
Sep 28, 20181,689.841,699.781,686.991,696.571,696.5734,323,000
Sep 27, 20181,691.731,697.171,689.741,690.531,690.5330,608,500
Sep 26, 20181,709.071,710.841,690.921,691.611,691.6133,886,200
Sep 25, 20181,705.491,712.081,705.491,708.811,708.8132,854,800
Sep 24, 20181,711.671,711.741,697.761,705.321,705.3233,722,100
Sep 21, 20181,720.151,724.381,710.971,712.321,712.3256,076,100
Sep 20, 20181,704.711,720.211,704.711,720.181,720.1833,377,300
Sep 19, 20181,710.881,717.091,700.511,702.931,702.9332,800,200
Sep 18, 20181,704.221,714.921,704.221,710.971,710.9730,746,100
Sep 17, 20181,721.661,722.281,702.711,703.551,703.5529,477,600
Sep 14, 20181,714.491,726.001,712.811,721.721,721.7231,498,000
Sep 13, 20181,716.951,722.621,711.941,714.321,714.3232,549,300
Sep 12, 20181,718.251,718.951,704.071,715.701,715.7032,649,300
Sep 11, 20181,717.141,723.461,710.311,718.401,718.4028,996,600
Sep 10, 20181,714.891,723.811,714.491,717.471,717.4727,314,000
Sep 07, 20181,713.831,722.621,706.641,713.181,713.1829,462,700
Sep 06, 20181,728.251,731.421,713.811,714.471,714.4731,395,900
Sep 05, 20181,732.731,732.731,713.691,727.651,727.6532,412,500
Sep 04, 20181,740.801,740.801,722.201,733.381,733.3830,770,600
Aug 31, 20181,731.491,742.091,728.411,740.751,740.7528,802,600
Aug 30, 20181,734.351,740.661,728.851,732.351,732.3528,021,800
Aug 29, 20181,729.051,737.021,724.731,734.751,734.7527,918,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...