Canada markets open in 2 hours 51 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,275.32+74.27 (+3.37%)
At close: 4:30PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar. 01, 20212,203.032,279.542,203.032,275.322,275.325,071,540,000
Feb. 26, 20212,201.302,232.292,165.862,201.052,201.056,512,950,000
Feb. 25, 20212,283.852,289.072,196.522,200.172,200.176,513,060,000
Feb. 24, 20212,232.412,286.492,232.412,284.382,284.385,942,350,000
Feb. 23, 20212,248.422,248.422,169.082,231.312,231.316,280,650,000
Feb. 22, 20212,265.872,276.332,247.702,251.072,251.075,870,190,000
Feb. 19, 20212,218.822,275.872,218.822,266.692,266.694,823,940,000
Feb. 18, 20212,253.032,253.032,208.492,218.392,218.394,773,430,000
Feb. 17, 20212,271.962,271.962,226.982,256.112,256.114,718,280,000
Feb. 16, 20212,290.572,310.092,266.272,272.892,272.895,037,360,000
Feb. 12, 20212,284.662,293.732,264.382,289.362,289.364,119,260,000
Feb. 11, 20212,283.272,303.632,255.572,285.322,285.324,570,080,000
Feb. 10, 20212,300.682,318.092,266.662,282.442,282.444,815,380,000
Feb. 09, 20212,289.642,309.432,281.932,299.002,299.004,554,610,000
Feb. 08, 20212,234.352,289.762,234.352,289.762,289.764,635,030,000
Feb. 05, 20212,202.942,233.332,202.942,233.332,233.334,838,580,000
Feb. 04, 20212,160.772,202.422,160.772,202.422,202.424,856,670,000
Feb. 03, 20212,151.462,163.362,135.782,159.702,159.704,846,900,000
Feb. 02, 20212,127.312,154.542,126.452,151.442,151.445,495,370,000
Feb. 01, 20212,075.012,130.692,075.012,126.162,126.165,392,870,000
Jan. 29, 20212,106.782,124.622,066.592,073.642,073.646,612,570,000
Jan. 28, 20212,111.292,138.202,094.782,106.612,106.616,937,960,000
Jan. 27, 20212,146.662,146.662,088.012,108.702,108.709,878,040,000
Jan. 26, 20212,165.462,183.012,146.342,149.862,149.866,029,090,000
Jan. 25, 20212,168.722,194.862,135.222,163.272,163.276,955,860,000
Jan. 22, 20212,140.482,168.802,118.772,168.762,168.765,080,430,000
Jan. 21, 20212,161.302,167.032,138.032,141.422,141.424,484,460,000
Jan. 20, 20212,152.302,173.732,149.992,160.622,160.624,551,790,000
Jan. 19, 20212,125.512,152.352,125.512,151.142,151.144,982,940,000
Jan. 15, 20212,154.692,154.692,102.532,123.202,123.205,353,060,000
Jan. 14, 20212,113.622,164.322,113.622,155.352,155.355,180,140,000
Jan. 13, 20212,128.172,131.422,109.722,111.972,111.974,590,420,000
Jan. 12, 20212,091.792,128.392,091.792,127.962,127.964,977,210,000
Jan. 11, 20212,088.802,095.402,061.642,091.012,091.014,450,500,000
Jan. 08, 20212,098.452,113.882,064.612,091.662,091.664,764,180,000
Jan. 07, 20212,059.332,099.262,059.332,096.892,096.895,080,870,000
Jan. 06, 20211,980.292,079.721,980.292,057.922,057.926,049,970,000
Jan. 05, 20211,945.791,988.761,943.691,979.111,979.114,582,620,000
Jan. 04, 20211,975.781,990.701,927.151,945.911,945.915,006,680,000
Dec. 31, 20201,979.931,981.411,963.261,974.861,974.863,172,510,000
Dec. 30, 20201,961.721,987.781,961.721,979.991,979.993,145,200,000
Dec. 29, 20201,996.732,001.701,950.821,959.361,959.363,387,030,000
Dec. 28, 20202,013.492,026.241,996.251,996.251,996.253,527,460,000
Dec. 24, 20202,013.182,013.971,997.182,003.952,003.951,885,090,000
Dec. 23, 20201,991.102,011.841,991.102,007.102,007.103,772,630,000
Dec. 22, 20201,971.181,992.501,971.181,989.881,989.884,023,940,000
Dec. 21, 20201,967.931,970.671,934.661,970.331,970.334,732,160,000
Dec. 18, 20201,978.891,992.721,965.671,969.991,969.997,068,340,000
Dec. 17, 20201,953.761,978.051,953.761,978.051,978.054,184,930,000
Dec. 16, 20201,961.261,966.111,947.051,952.721,952.724,056,950,000
Dec. 15, 20201,915.901,960.811,915.901,959.761,959.764,360,280,000
Dec. 14, 20201,914.151,944.121,913.861,913.861,913.864,594,920,000
Dec. 11, 20201,921.271,926.731,896.021,911.701,911.704,367,150,000
Dec. 10, 20201,901.341,924.121,887.691,922.701,922.704,618,240,000
Dec. 09, 20201,919.161,935.271,889.331,902.151,902.155,209,940,000
Dec. 08, 20201,890.571,918.011,881.701,917.781,917.784,549,670,000
Dec. 07, 20201,892.721,897.441,886.781,891.251,891.254,788,560,000
Dec. 04, 20201,849.981,892.451,849.981,892.451,892.455,086,370,000
Dec. 03, 20201,838.521,860.351,838.521,848.701,848.705,091,760,000
Dec. 02, 20201,833.081,842.531,817.021,838.031,838.035,029,620,000
Dec. 01, 20201,822.921,848.021,822.921,836.051,836.055,403,660,000
Nov. 30, 20201,854.871,854.871,813.561,819.821,819.826,291,400,000
Nov. 27, 20201,846.261,855.271,845.501,855.271,855.272,778,450,000
Nov. 25, 20201,852.621,852.621,831.951,845.021,845.024,902,560,000
Nov. 24, 20201,819.521,862.171,819.521,853.531,853.536,267,570,000
Nov. 23, 20201,787.241,827.601,787.241,818.301,818.305,036,290,000
Nov. 20, 20201,782.151,787.391,771.131,785.341,785.344,218,970,000
Nov. 19, 20201,769.251,784.641,764.201,784.131,784.134,347,200,000
Nov. 18, 20201,792.761,805.201,769.321,769.321,769.325,274,450,000
Nov. 17, 20201,783.091,795.891,755.341,791.911,791.914,799,570,000
Nov. 16, 20201,747.021,785.341,747.021,785.341,785.345,281,980,000
Nov. 13, 20201,710.051,749.361,710.051,744.041,744.044,709,670,000
Nov. 12, 20201,735.991,735.991,696.651,708.471,708.474,890,120,000
Nov. 11, 20201,738.881,746.311,722.221,736.941,736.944,609,970,000
Nov. 10, 20201,706.451,741.831,706.451,737.011,737.016,024,230,000
Nov. 09, 20201,652.111,745.691,652.111,705.041,705.048,556,610,000
Nov. 06, 20201,660.781,667.151,648.261,648.261,648.264,833,950,000
Nov. 05, 20201,616.651,664.121,616.651,660.051,660.054,841,190,000
Nov. 04, 20201,612.981,631.311,598.561,615.081,615.084,783,040,000
Nov. 03, 20201,571.951,620.771,571.951,614.301,614.304,220,070,000
Nov. 02, 20201,540.861,568.591,540.861,568.591,568.594,310,590,000
Oct. 30, 20201,559.691,559.691,526.221,538.481,538.484,840,450,000
Oct. 29, 20201,543.061,566.391,532.231,561.581,561.584,903,070,000
Oct. 28, 20201,586.771,586.771,542.541,543.281,543.285,129,860,000
Oct. 27, 20201,605.681,609.531,590.711,590.711,590.713,946,990,000
Oct. 26, 20201,635.221,635.221,586.891,605.211,605.213,988,080,000
Oct. 23, 20201,634.061,641.481,626.321,640.501,640.503,646,570,000
Oct. 22, 20201,604.951,631.971,603.961,630.251,630.254,163,630,000
Oct. 21, 20201,618.341,621.881,603.771,603.781,603.784,097,750,000
Oct. 20, 20201,620.571,632.761,615.991,617.711,617.713,901,260,000
Oct. 19, 20201,636.841,647.051,612.221,613.631,613.634,086,200,000
Oct. 16, 20201,638.481,646.251,633.801,633.811,633.814,675,890,000
Oct. 15, 20201,618.881,641.001,598.491,638.881,638.883,717,640,000
Oct. 14, 20201,637.971,647.991,621.561,621.651,621.653,840,630,000
Oct. 13, 20201,647.571,647.571,631.601,636.851,636.853,605,150,000
Oct. 12, 20201,642.461,652.051,637.351,649.051,649.053,428,970,000
Oct. 09, 20201,630.711,645.041,630.711,637.551,637.553,939,060,000
Oct. 08, 20201,615.271,630.331,615.271,628.551,628.553,856,190,000
Oct. 07, 20201,581.121,614.611,581.121,611.041,611.043,807,830,000
Oct. 06, 20201,584.491,619.211,577.291,577.291,577.294,443,380,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...