Canada Markets close in 1 hr 52 mins

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,287.95+12.04 (+0.53%)
As of 1:53PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 20, 20212,276.022,294.922,271.842,287.952,287.95-
Oct. 19, 20212,269.252,284.672,265.702,275.912,275.912,531,210,000
Oct. 18, 20212,265.062,272.352,255.412,267.842,267.842,683,540,000
Oct. 15, 20212,276.742,306.272,265.652,265.652,265.653,000,560,000
Oct. 14, 20212,243.952,275.512,243.952,274.182,274.182,642,920,000
Oct. 13, 20212,235.022,241.972,220.242,241.972,241.972,926,460,000
Oct. 12, 20212,221.552,241.402,221.552,234.272,234.272,608,150,000
Oct. 11, 20212,233.002,251.652,220.642,220.642,220.642,580,000,000
Oct. 08, 20212,250.322,256.562,233.092,233.092,233.092,401,890,000
Oct. 07, 20212,217.582,265.222,217.582,250.092,250.093,096,080,000
Oct. 06, 20212,226.052,226.052,188.692,214.962,214.963,219,590,000
Oct. 05, 20212,218.472,245.032,218.472,228.362,228.362,967,400,000
Oct. 04, 20212,240.852,240.852,210.612,217.472,217.473,110,560,000
Oct. 01, 20212,205.912,252.042,197.152,241.632,241.633,148,980,000
Sep. 30, 20212,226.742,239.542,204.372,204.372,204.373,123,770,000
Sep. 29, 20212,230.612,239.752,221.722,225.312,225.312,753,800,000
Sep. 28, 20212,279.512,279.512,227.582,229.782,229.783,495,970,000
Sep. 27, 20212,247.962,293.352,247.962,281.002,281.003,032,870,000
Sep. 24, 20212,257.952,259.932,239.172,248.072,248.072,772,090,000
Sep. 23, 20212,220.062,265.812,220.062,259.042,259.042,833,290,000
Sep. 22, 20212,188.102,234.172,188.102,218.562,218.563,273,670,000
Sep. 21, 20212,183.722,201.712,172.832,186.182,186.183,044,300,000
Sep. 20, 20212,233.102,233.102,155.342,182.202,182.203,773,680,000
Sep. 17, 20212,233.552,240.732,220.392,236.872,236.875,622,210,000
Sep. 16, 20212,234.312,242.842,217.352,232.912,232.913,321,030,000
Sep. 15, 20212,210.462,236.962,207.422,234.452,234.453,154,760,000
Sep. 14, 20212,241.782,249.942,204.142,209.982,209.982,568,730,000
Sep. 13, 20212,228.492,244.722,217.122,240.782,240.783,096,390,000
Sep. 10, 20212,250.632,264.112,227.542,227.552,227.552,851,140,000
Sep. 09, 20212,249.542,273.182,244.132,249.132,249.133,035,300,000
Sep. 08, 20212,275.002,275.002,241.432,249.732,249.732,808,480,000
Sep. 07, 20212,292.172,300.592,275.572,275.612,275.613,098,870,000
Sep. 03, 20212,303.752,303.752,286.702,292.052,292.052,609,660,000
Sep. 02, 20212,288.032,309.972,288.032,304.022,304.022,897,010,000
Sep. 01, 20212,274.212,293.052,264.592,287.062,287.063,101,830,000
Aug. 31, 20212,266.282,277.192,260.432,273.772,273.773,090,380,000
Aug. 30, 20212,278.452,286.362,264.302,265.992,265.992,557,300,000
Aug. 27, 20212,213.792,281.842,213.792,277.152,277.152,862,360,000
Aug. 26, 20212,239.202,244.442,212.212,213.982,213.982,704,600,000
Aug. 25, 20212,230.732,252.142,226.642,239.272,239.272,554,680,000
Aug. 24, 20212,208.802,232.002,208.802,230.912,230.913,037,770,000
Aug. 23, 20212,169.112,211.122,169.112,208.302,208.302,965,520,000
Aug. 20, 20212,131.802,169.652,127.322,167.602,167.602,867,770,000
Aug. 19, 20212,157.042,157.042,122.242,132.422,132.423,120,840,000
Aug. 18, 20212,177.132,192.162,157.972,158.782,158.782,965,210,000
Aug. 17, 20212,201.652,201.652,152.492,177.172,177.172,884,000,000
Aug. 16, 20212,222.032,222.032,192.282,209.482,209.482,707,170,000
Aug. 13, 20212,244.202,244.202,221.312,223.112,223.112,371,630,000
Aug. 12, 20212,250.192,250.632,232.712,244.072,244.072,543,860,000
Aug. 11, 20212,240.112,243.812,221.682,238.732,238.732,803,060,000
Aug. 10, 20212,236.092,245.032,230.032,239.362,239.363,219,840,000
Aug. 09, 20212,247.432,247.432,231.482,234.812,234.812,779,880,000
Aug. 06, 20212,237.092,258.322,235.582,247.762,247.762,839,970,000
Aug. 05, 20212,198.162,236.192,198.162,236.012,236.012,734,220,000
Aug. 04, 20212,220.672,223.112,195.372,196.322,196.323,382,620,000
Aug. 03, 20212,216.252,223.602,189.762,223.582,223.583,305,340,000
Aug. 02, 20212,228.032,256.442,212.452,215.502,215.502,919,940,000
Jul. 30, 20212,238.902,251.372,219.952,226.252,226.252,861,600,000
Jul. 29, 20212,193.162,256.972,190.662,240.032,240.032,815,510,000
Jul. 28, 20212,193.162,237.042,190.662,224.962,224.963,215,130,000
Jul. 27, 20212,215.642,215.642,171.372,191.832,191.833,381,080,000
Jul. 26, 20212,210.112,232.222,207.542,216.922,216.922,679,110,000
Jul. 23, 20212,201.032,212.312,186.512,209.652,209.653,490,730,000
Jul. 22, 20212,233.782,233.782,192.982,199.482,199.482,907,910,000
Jul. 21, 20212,195.752,236.942,195.752,234.042,234.043,078,550,000
Jul. 20, 20212,131.792,206.632,131.792,194.302,194.303,634,190,000
Jul. 19, 20212,159.712,159.712,107.072,130.682,130.684,155,790,000
Jul. 16, 20212,191.872,210.502,160.532,163.242,163.243,165,160,000
Jul. 15, 20212,201.272,202.752,166.332,190.292,190.293,226,930,000
Jul. 14, 20212,240.252,254.812,201.232,202.362,202.363,213,870,000
Jul. 13, 20212,280.492,280.492,238.372,238.862,238.863,166,900,000
Jul. 12, 20212,279.632,283.462,262.262,281.822,281.822,983,980,000
Jul. 09, 20212,234.832,280.012,234.832,280.002,280.002,738,280,000
Jul. 08, 20212,249.942,252.722,192.982,231.682,231.683,393,780,000
Jul. 07, 20212,274.532,278.102,235.502,252.852,252.853,243,900,000
Jul. 06, 20212,305.962,306.912,256.972,274.502,274.503,437,900,000
Jul. 02, 20212,328.532,332.952,302.942,305.762,305.762,628,550,000
Jul. 01, 20212,312.572,332.282,312.572,329.362,329.363,077,580,000
Jun. 30, 20212,307.952,317.302,295.432,310.552,310.553,687,880,000
Jun. 29, 20212,323.072,332.282,305.922,308.842,308.843,049,560,000
Jun. 28, 20212,335.342,342.192,307.222,322.342,322.343,415,610,000
Jun. 25, 20212,336.862,350.222,334.402,334.402,334.406,248,390,000
Jun. 24, 20212,305.412,333.662,305.412,333.622,333.623,141,680,000
Jun. 23, 20212,296.402,314.302,296.402,303.472,303.473,172,440,000
Jun. 22, 20212,285.462,298.362,266.162,295.952,295.953,208,760,000
Jun. 21, 20212,238.622,289.762,238.622,286.092,286.093,391,740,000
Jun. 18, 20212,284.962,284.962,229.582,237.752,237.756,084,980,000
Jun. 17, 20212,314.202,316.602,264.122,287.462,287.463,952,110,000
Jun. 16, 20212,319.092,321.912,296.212,314.692,314.693,722,050,000
Jun. 15, 20212,326.762,327.872,301.782,320.072,320.073,578,450,000
Jun. 14, 20212,337.452,348.642,320.172,326.152,326.153,612,050,000
Jun. 11, 20212,312.602,335.812,312.602,335.812,335.813,204,280,000
Jun. 10, 20212,327.982,337.762,305.712,311.412,311.413,502,480,000
Jun. 09, 20212,344.822,350.702,325.562,327.132,327.133,902,870,000
Jun. 08, 20212,319.572,348.352,316.172,343.762,343.763,943,870,000
Jun. 07, 20212,286.932,321.642,286.932,319.182,319.183,835,570,000
Jun. 04, 20212,281.072,293.682,277.442,286.412,286.413,487,070,000
Jun. 03, 20212,296.572,296.572,257.002,279.252,279.254,579,450,000
Jun. 02, 20212,295.662,302.222,285.052,297.832,297.834,860,930,000
Jun. 01, 20212,270.382,298.722,270.382,294.742,294.744,122,960,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...