Canada Markets open in 6 hrs 46 mins

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,942.60-30.01 (-1.52%)
At close: 04:30PM EST
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 09, 2023------
Feb 08, 20231,964.891,968.921,940.291,942.601,942.604,029,820,000
Feb 07, 20231,952.651,975.831,936.331,972.611,972.614,355,860,000
Feb 06, 20231,976.091,976.091,952.191,957.721,957.724,114,240,000
Feb 03, 20231,989.122,005.551,976.061,985.531,985.534,694,510,000
Feb 02, 20231,968.032,007.311,968.032,001.222,001.225,624,360,000
Feb 01, 20231,929.471,976.871,921.521,960.811,960.814,856,930,000
Jan 31, 20231,888.831,931.951,888.831,931.941,931.944,679,320,000
Jan 30, 20231,903.101,909.341,885.431,885.721,885.723,802,000,000
Jan 27, 20231,899.821,918.591,896.241,911.461,911.463,907,760,000
Jan 26, 20231,899.881,909.421,882.711,903.061,903.063,809,590,000
Jan 25, 20231,873.621,890.731,858.991,890.321,890.323,724,020,000
Jan 24, 20231,887.811,892.711,878.331,885.611,885.613,320,430,000
Jan 23, 20231,868.961,896.201,867.491,890.771,890.773,945,210,000
Jan 20, 20231,847.681,867.341,836.631,867.341,867.344,013,360,000
Jan 19, 20231,846.351,846.351,825.581,836.351,836.353,991,500,000
Jan 18, 20231,890.091,903.871,854.321,854.361,854.364,298,710,000
Jan 17, 20231,886.641,892.421,880.741,884.291,884.294,235,560,000
Jan 13, 20231,867.501,889.151,861.741,887.031,887.033,939,700,000
Jan 12, 20231,850.251,876.061,839.091,876.061,876.064,440,260,000
Jan 11, 20231,827.121,844.161,826.521,844.051,844.054,303,360,000
Jan 10, 20231,794.291,822.651,793.191,822.651,822.653,851,030,000
Jan 09, 20231,801.071,817.091,794.541,795.911,795.914,311,770,000
Jan 06, 20231,764.331,795.561,758.501,792.801,792.803,923,560,000
Jan 05, 20231,766.081,766.081,745.381,753.191,753.193,893,450,000
Jan 04, 20231,758.091,781.971,758.091,772.541,772.544,414,080,000
Jan 03, 20231,769.751,785.951,737.261,750.731,750.733,959,140,000
Dec 30, 20221,759.261,763.931,747.231,761.251,761.252,979,870,000
Dec 29, 20221,727.331,767.911,727.331,766.251,766.253,003,680,000
Dec 28, 20221,749.931,753.931,722.021,722.021,722.023,083,520,000
Dec 27, 20221,761.381,761.651,745.441,749.521,749.523,030,300,000
Dec 23, 20221,753.201,761.241,743.741,760.931,760.932,819,280,000
Dec 22, 20221,766.671,766.671,726.811,754.091,754.093,956,950,000
Dec 21, 20221,757.691,784.111,757.691,776.941,776.943,775,200,000
Dec 20, 20221,735.471,755.081,733.211,748.021,748.023,985,370,000
Dec 19, 20221,763.941,765.541,733.821,738.581,738.583,969,610,000
Dec 16, 20221,759.551,765.641,746.251,763.421,763.427,493,660,000
Dec 15, 20221,806.741,806.741,770.561,774.611,774.614,493,900,000
Dec 14, 20221,831.231,845.771,812.301,820.451,820.454,472,340,000
Dec 13, 20221,851.831,880.761,823.001,832.361,832.365,079,360,000
Dec 12, 20221,798.791,820.501,793.111,818.611,818.613,904,130,000
Dec 09, 20221,812.151,815.811,796.661,796.661,796.663,888,260,000
Dec 08, 20221,815.711,833.751,808.851,818.291,818.294,006,900,000
Dec 07, 20221,809.171,822.701,805.661,806.901,806.904,118,050,000
Dec 06, 20221,839.541,839.541,802.951,812.581,812.584,368,380,000
Dec 05, 20221,886.011,886.011,834.421,840.221,840.224,280,820,000
Dec 02, 20221,863.941,898.451,856.481,892.841,892.844,012,620,000
Dec 01, 20221,891.981,898.271,876.931,881.681,881.684,527,130,000
Nov 30, 20221,839.131,886.581,821.471,886.581,886.586,579,360,000
Nov 29, 20221,832.521,846.071,832.521,836.551,836.553,546,040,000
Nov 28, 20221,857.181,857.521,827.081,830.961,830.963,615,430,000
Nov 25, 20221,862.921,873.591,861.001,869.191,869.191,706,460,000
Nov 23, 20221,857.591,868.921,851.681,863.521,863.523,279,720,000
Nov 22, 20221,843.871,861.081,840.041,860.441,860.443,887,990,000
Nov 21, 20221,842.961,842.961,828.991,839.141,839.143,850,690,000
Nov 18, 20221,861.731,869.341,840.881,849.731,849.734,037,360,000
Nov 17, 20221,837.271,839.841,820.711,839.121,839.124,051,780,000
Nov 16, 20221,879.741,879.741,850.721,853.171,853.174,165,320,000
Nov 15, 20221,885.971,905.841,878.081,889.201,889.205,015,310,000
Nov 14, 20221,875.651,889.411,861.251,861.251,861.254,561,930,000
Nov 11, 20221,872.921,899.961,872.921,882.741,882.745,593,310,000
Nov 10, 20221,811.281,868.281,811.281,867.931,867.935,781,260,000
Nov 09, 20221,796.361,796.851,757.451,760.401,760.404,645,010,000
Nov 08, 20221,815.521,831.201,790.881,808.931,808.934,607,640,000
Nov 07, 20221,808.081,814.761,793.991,809.811,809.814,341,620,000
Nov 04, 20221,800.811,809.641,771.111,799.871,799.875,400,180,000
Nov 03, 20221,768.461,791.811,758.051,779.731,779.734,625,290,000
Nov 02, 20221,845.081,861.571,789.131,789.141,789.144,899,000,000
Nov 01, 20221,864.951,868.751,845.931,851.391,851.394,481,210,000
Oct 31, 20221,839.171,854.571,833.591,846.861,846.864,820,620,000
Oct 28, 20221,811.621,848.251,804.821,846.921,846.924,459,410,000
Oct 27, 20221,815.521,832.091,804.701,806.321,806.324,687,320,000
Oct 26, 20221,801.991,836.061,801.291,804.331,804.334,817,310,000
Oct 25, 20221,749.621,801.201,749.621,796.161,796.164,843,120,000
Oct 24, 20221,747.681,751.441,727.201,748.401,748.404,747,930,000
Oct 21, 20221,709.611,744.901,700.631,742.241,742.245,078,020,000
Oct 20, 20221,726.551,746.291,699.981,704.391,704.394,496,620,000
Oct 19, 20221,746.971,746.971,710.211,725.761,725.764,223,800,000
Oct 18, 20221,756.361,782.071,744.001,755.961,755.964,483,740,000
Oct 17, 20221,701.161,738.701,701.161,735.751,735.754,352,780,000
Oct 14, 20221,741.321,747.841,681.501,682.401,682.404,243,030,000
Oct 13, 20221,653.951,734.271,641.941,728.411,728.415,021,680,000
Oct 12, 20221,692.961,696.791,671.881,687.761,687.764,006,830,000
Oct 11, 20221,687.601,713.741,664.911,692.921,692.924,759,030,000
Oct 10, 20221,706.161,706.831,681.981,691.921,691.923,834,320,000
Oct 07, 20221,734.651,734.921,694.961,702.151,702.154,449,660,000
Oct 06, 20221,756.421,772.251,747.031,752.511,752.514,252,100,000
Oct 05, 20221,748.791,767.821,732.091,762.691,762.694,293,180,000
Oct 04, 20221,735.821,775.771,735.821,775.771,775.775,146,580,000
Oct 03, 20221,687.281,717.291,671.621,708.871,708.874,806,680,000
Sept 30, 20221,672.891,707.751,664.271,664.721,664.725,645,360,000
Sept 29, 20221,710.821,710.821,656.411,674.931,674.934,681,810,000
Sept 28, 20221,668.791,725.281,668.791,715.241,715.244,684,850,000
Sept 27, 20221,669.171,689.531,650.711,662.511,662.514,577,740,000
Sept 26, 20221,674.341,701.241,653.431,655.881,655.884,886,140,000
Sept 23, 20221,707.611,707.611,658.661,679.591,679.595,144,270,000
Sept 22, 20221,760.151,760.311,716.211,722.311,722.314,284,600,000
Sept 21, 20221,796.201,813.661,761.971,762.161,762.164,078,330,000
Sept 20, 20221,801.491,801.491,776.311,787.501,787.504,058,050,000
Sept 19, 20221,785.721,813.941,777.271,812.841,812.843,766,850,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...