^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 20201,687.811,689.151,653.191,662.231,662.2337,071,300
Jan. 23, 20201,680.541,687.851,666.471,685.011,685.0137,648,600
Jan. 22, 20201,691.071,694.371,682.941,684.461,684.4636,198,500
Jan. 21, 20201,695.451,695.451,684.261,685.901,685.9041,053,400
Jan. 17, 20201,712.931,715.081,697.691,699.641,699.6436,981,700
Jan. 16, 20201,691.821,706.171,691.821,705.221,705.2235,350,800
Jan. 15, 20201,673.691,688.121,673.401,682.401,682.4037,168,400
Jan. 14, 20201,668.391,684.341,662.861,675.741,675.7436,651,300
Jan. 13, 20201,658.981,669.611,652.321,669.611,669.6134,563,800
Jan. 10, 20201,665.471,666.751,654.011,657.641,657.6432,129,700
Jan. 09, 20201,669.861,671.821,663.781,664.991,664.9936,383,900
Jan. 08, 20201,658.471,669.291,658.231,663.591,663.5937,208,900
Jan. 07, 20201,659.731,662.101,653.331,658.311,658.3134,203,800
Jan. 06, 20201,650.661,664.851,645.511,663.261,663.2636,740,700
Jan. 03, 20201,655.021,664.041,648.541,660.871,660.8734,612,900
Jan. 02, 20201,675.901,678.141,653.521,666.771,666.7734,582,500
Dec. 31, 20191,660.051,673.341,659.831,668.471,668.4728,938,100
Dec. 30, 20191,669.881,670.221,658.051,664.151,664.1530,132,900
Dec. 27, 20191,681.251,681.681,666.431,669.031,669.0324,286,700
Dec. 26, 20191,680.221,680.361,675.101,677.671,677.6721,606,800
Dec. 24, 20191,676.231,678.091,673.741,678.011,678.0112,965,400
Dec. 23, 20191,673.981,675.311,666.191,674.141,674.1430,606,100
Dec. 20, 20191,670.601,674.431,668.861,671.901,671.9064,542,700
Dec. 19, 20191,662.521,667.231,660.621,667.091,667.0937,204,500
Dec. 18, 20191,660.491,663.391,654.731,661.731,661.7340,140,800
Dec. 17, 20191,650.591,657.701,649.631,657.561,657.5638,375,400
Dec. 16, 20191,647.201,658.621,647.201,649.941,649.9440,517,900
Dec. 13, 20191,643.831,650.191,632.651,637.981,637.9837,368,700
Dec. 12, 20191,631.801,654.071,629.861,644.811,644.8139,906,900
Dec. 11, 20191,633.431,634.431,626.741,631.931,631.9332,525,400
Dec. 10, 20191,629.101,633.741,626.371,631.711,631.7133,437,900
Dec. 09, 20191,631.471,636.441,629.621,629.621,629.6233,459,900
Dec. 06, 20191,620.921,637.901,620.921,633.841,633.8434,794,800
Dec. 05, 20191,617.171,620.841,611.801,614.831,614.8333,557,500
Dec. 04, 20191,607.681,618.381,607.681,613.901,613.9036,950,300
Dec. 03, 20191,602.761,603.081,589.731,602.631,602.6336,533,900
Dec. 02, 20191,626.561,627.341,606.631,607.581,607.5832,687,400
Nov. 29, 20191,630.161,633.591,623.921,624.501,624.5017,430,200
Nov. 27, 20191,626.801,634.771,626.801,634.101,634.1030,330,900
Nov. 26, 20191,621.901,630.281,619.951,624.231,624.2345,955,900
Nov. 25, 20191,594.491,623.991,594.491,621.901,621.9035,115,300
Nov. 22, 20191,588.891,591.311,581.811,588.941,588.9432,267,800
Nov. 21, 20191,594.101,595.611,581.041,583.961,583.9637,205,600
Nov. 20, 20191,593.441,602.711,581.981,591.611,591.6140,348,900
Nov. 19, 20191,594.961,602.961,592.041,598.291,598.2935,900,700
Nov. 18, 20191,594.111,594.111,588.551,592.341,592.3434,366,900
Nov. 15, 20191,594.061,598.201,591.041,596.451,596.4533,356,500
Nov. 14, 20191,587.351,594.711,586.681,588.791,588.7932,760,700
Nov. 13, 20191,588.291,591.851,581.061,589.181,589.1835,092,800
Nov. 12, 20191,595.621,604.641,593.411,595.121,595.1234,660,100
Nov. 11, 20191,592.751,595.441,588.311,594.771,594.7730,355,300
Nov. 08, 20191,590.961,598.931,587.501,598.861,598.8634,991,500
Nov. 07, 20191,598.251,607.411,590.331,593.991,593.9941,446,400
Nov. 06, 20191,598.421,598.421,587.021,589.541,589.5444,581,900
Nov. 05, 20191,598.941,608.801,597.931,599.611,599.6144,861,300
Nov. 04, 20191,597.101,602.061,593.741,597.401,597.4041,468,500
Nov. 01, 20191,569.201,589.331,569.201,589.331,589.3339,302,000
Oct. 31, 20191,570.191,570.481,552.871,562.451,562.4541,392,800
Oct. 30, 20191,575.611,575.611,562.051,572.851,572.8537,760,300
Oct. 29, 20191,571.761,581.131,569.461,577.071,577.0735,899,300
Oct. 28, 20191,563.501,576.991,563.501,571.931,571.9335,212,300
Oct. 25, 20191,548.991,562.561,547.781,558.711,558.7133,703,700
Oct. 24, 20191,556.601,557.331,544.891,548.491,548.4936,926,000
Oct. 23, 20191,550.591,554.681,545.891,552.861,552.8633,928,700
Oct. 22, 20191,550.771,557.891,547.311,550.871,550.8735,238,900
Oct. 21, 20191,541.731,557.021,541.731,552.411,552.4132,716,200
Oct. 18, 20191,539.241,540.721,525.471,535.481,535.4832,642,900
Oct. 17, 20191,530.181,542.661,530.181,541.841,541.8431,159,600
Oct. 16, 20191,521.481,529.601,520.411,525.061,525.0632,225,700
Oct. 15, 20191,508.541,528.421,507.801,523.301,523.3033,407,400
Oct. 14, 20191,507.331,508.621,499.981,505.431,505.4325,570,200
Oct. 11, 20191,486.961,525.831,486.961,511.901,511.9035,804,600
Oct. 10, 20191,480.711,491.571,480.711,485.361,485.3632,172,500
Oct. 09, 20191,480.001,484.831,476.511,479.461,479.4627,268,200
Oct. 08, 20191,494.611,494.611,472.551,472.601,472.6033,564,500
Oct. 07, 20191,498.711,507.331,492.611,497.791,497.7929,401,400
Oct. 04, 20191,486.571,500.771,482.021,500.701,500.7029,908,300
Oct. 03, 20191,476.441,487.351,462.221,486.351,486.3535,036,400
Oct. 02, 20191,493.071,493.071,469.081,479.631,479.6339,125,200
Oct. 01, 20191,523.851,539.091,491.551,493.431,493.4335,580,400
Sep. 30, 20191,521.491,530.661,518.341,523.371,523.3732,476,100
Sep. 27, 20191,534.121,539.371,515.641,520.481,520.4832,436,500
Sep. 26, 20191,549.541,549.541,531.041,533.331,533.3330,772,400
Sep. 25, 20191,533.141,552.941,530.701,550.651,550.6533,188,700
Sep. 24, 20191,559.481,562.631,530.331,533.591,533.5938,681,600
Sep. 23, 20191,556.921,563.641,552.451,558.251,558.2531,865,900
Sep. 20, 20191,561.631,570.021,554.251,559.761,559.7660,947,400
Sep. 19, 20191,570.761,581.351,560.921,561.471,561.4732,512,900
Sep. 18, 20191,577.551,577.551,557.151,568.341,568.3434,355,400
Sep. 17, 20191,582.371,582.371,569.411,578.291,578.2936,718,400
Sep. 16, 20191,574.731,590.501,570.501,584.601,584.6042,746,400
Sep. 13, 20191,579.231,589.451,577.111,578.141,578.1435,200,600
Sep. 12, 20191,575.801,580.721,562.811,575.071,575.0737,918,600
Sep. 11, 20191,543.871,575.831,541.881,575.711,575.7139,275,500
Sep. 10, 20191,523.571,543.631,516.561,541.611,541.6143,907,700
Sep. 09, 20191,507.531,526.101,506.771,524.231,524.2340,028,900
Sep. 06, 20191,511.511,517.011,504.911,505.171,505.1732,082,800
Sep. 05, 20191,491.271,521.791,491.271,510.751,510.7538,907,000
Sep. 04, 20191,475.361,487.941,475.361,484.761,484.7631,632,600
Sep. 03, 20191,494.031,494.031,467.471,472.281,472.2834,267,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...