Canada markets closed

E-mini Russell 1000 Value Index (RSV=F)

CME - CME Delayed Price. Currency in USD
Add to watchlist
1,726.40-6.20 (-0.36%)
As of 02:07PM EDT. Market open.
Time Period:
Jun 06, 2023 - Jun 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 06, 20241,726.401,733.601,726.201,726.401,726.4075
Jun 05, 20241,726.701,732.901,719.801,732.601,732.60202
Jun 04, 20241,723.801,729.001,720.601,725.101,725.101,604
Jun 03, 20241,737.501,739.001,720.601,731.701,731.70426
May 31, 20241,725.901,743.001,718.201,742.201,742.20359
May 30, 20241,707.601,717.601,707.601,717.601,717.60257
May 29, 20241,727.501,727.501,707.001,707.501,707.50143
May 28, 20241,736.401,736.401,724.001,727.501,727.50169
May 27, 2024------
May 24, 20241,736.001,741.501,736.001,739.201,739.20438
May 23, 20241,749.601,749.601,729.201,729.701,729.70151
May 22, 20241,761.501,762.401,756.001,756.001,756.00374
May 21, 20241,762.001,762.801,757.101,761.801,761.80604
May 20, 20241,764.001,769.501,759.801,760.201,760.20194
May 17, 20241,761.001,767.301,759.801,767.301,767.30244
May 16, 20241,766.001,768.501,761.801,761.801,761.801,909
May 15, 20241,762.001,765.501,757.001,764.701,764.70493
May 14, 20241,751.201,752.601,744.801,752.101,752.101,055
May 13, 20241,750.301,754.401,743.701,744.601,744.60111
May 10, 20241,748.401,748.501,742.901,745.801,745.80275
May 09, 20241,731.101,743.501,731.101,743.301,743.30708
May 08, 20241,721.001,728.701,721.001,728.501,728.50180
May 07, 20241,728.701,729.601,726.201,727.401,727.40596
May 06, 20241,720.801,723.801,717.801,723.201,723.20289
May 03, 20241,707.701,714.401,702.701,710.601,710.60381
May 02, 20241,690.501,701.201,690.201,701.201,701.20230
May 01, 20241,696.201,696.201,690.301,693.001,693.00118
Apr 30, 20241,714.001,714.901,695.201,695.801,695.80284
Apr 29, 20241,720.801,722.001,713.501,720.001,720.001,208
Apr 26, 20241,713.101,716.001,708.501,712.101,712.101,925
Apr 25, 20241,705.201,715.501,701.001,713.401,713.4014
Apr 24, 20241,717.001,719.801,711.201,719.801,719.80197
Apr 23, 20241,714.901,720.801,714.901,719.001,719.00327
Apr 22, 20241,692.801,711.301,689.201,704.101,704.10727
Apr 19, 20241,690.001,692.601,685.701,690.001,690.00280
Apr 18, 20241,684.001,690.401,676.501,680.001,680.0087
Apr 17, 20241,690.501,691.501,677.401,680.501,680.50137
Apr 16, 20241,681.201,687.001,678.101,683.301,683.30192
Apr 15, 20241,715.801,722.701,690.601,692.801,692.8039
Apr 12, 20241,726.201,726.201,700.601,704.101,704.10232
Apr 11, 20241,735.501,735.501,722.101,731.401,731.40905
Apr 10, 20241,738.401,740.801,727.301,735.601,735.60147
Apr 09, 20241,755.201,759.901,747.001,759.901,759.90532
Apr 08, 20241,753.601,759.701,753.601,756.001,756.0089
Apr 05, 20241,739.001,756.701,739.001,755.501,755.50407
Apr 04, 20241,771.401,775.401,741.701,742.601,742.60614
Apr 03, 20241,762.301,764.201,756.801,760.501,760.50202
Apr 02, 20241,759.701,760.301,755.401,760.301,760.30336
Apr 01, 20241,777.401,777.501,770.001,771.901,771.90869
Mar 28, 20241,777.301,783.401,777.301,783.001,783.00295
Mar 27, 20241,762.301,778.101,760.401,775.401,775.401,445
Mar 26, 20241,751.701,752.801,747.501,747.501,747.50262
Mar 25, 20241,754.701,754.701,748.701,749.201,749.2080
Mar 22, 20241,762.501,762.501,751.801,751.801,751.8055
Mar 21, 20241,760.601,765.801,760.501,761.801,761.80944
Mar 20, 20241,736.601,750.101,736.301,750.101,750.10362
Mar 19, 20241,729.101,736.301,729.001,736.301,736.30113
Mar 18, 20241,729.901,732.501,728.601,728.601,728.60340
Mar 15, 20241,694.811,694.811,694.811,694.811,694.811,015
Mar 14, 20241,710.101,710.301,705.701,707.401,707.4035
Mar 13, 20241,727.601,728.201,721.101,722.201,722.20669
Mar 12, 20241,711.501,720.801,711.301,719.301,719.305,581
Mar 11, 20241,707.501,715.201,703.701,715.201,715.2021,984
Mar 08, 20241,713.801,720.501,710.301,710.401,710.40710
Mar 07, 20241,713.801,714.601,707.501,711.901,711.901,353
Mar 06, 20241,704.401,705.401,698.401,702.901,702.90385
Mar 05, 20241,699.101,700.701,688.201,692.801,692.80356
Mar 04, 20241,695.201,699.301,695.201,699.001,699.0070
Mar 01, 20241,687.601,694.101,682.801,693.801,693.80485
Feb 29, 20241,683.301,688.801,681.701,687.201,687.20780
Feb 28, 20241,682.401,684.501,681.301,681.301,681.30467
Feb 27, 20241,676.801,680.801,676.801,680.801,680.80231
Feb 26, 20241,686.801,686.801,675.701,676.001,676.00438
Feb 23, 20241,682.401,686.601,681.901,683.301,683.302,552
Feb 22, 20241,671.801,679.401,671.501,679.401,679.401,197
Feb 21, 20241,659.401,667.301,658.601,667.101,667.10476
Feb 20, 20241,660.501,663.601,658.001,659.901,659.9062
Feb 16, 20241,666.301,666.401,660.701,661.701,661.70698
Feb 15, 20241,653.201,667.301,653.201,666.801,666.80739
Feb 14, 20241,639.301,646.301,637.801,646.301,646.30176
Feb 13, 20241,630.201,632.801,624.901,632.801,632.80719
Feb 12, 20241,653.301,662.101,653.001,658.301,658.3050
Feb 09, 20241,645.001,648.001,641.701,648.001,648.0069
Feb 08, 20241,643.401,647.701,639.401,647.701,647.70835
Feb 07, 20241,648.001,648.901,641.101,645.801,645.80191
Feb 06, 20241,636.801,642.101,636.801,642.101,642.10335
Feb 05, 20241,640.001,640.701,628.601,632.401,632.40254
Feb 02, 20241,640.301,650.801,637.901,648.001,648.00428
Feb 01, 20241,637.501,650.801,628.401,650.201,650.20295
Jan 31, 20241,650.001,653.101,635.401,635.701,635.70132
Jan 30, 20241,644.201,653.301,644.201,653.301,653.30719
Jan 29, 20241,639.001,649.001,637.801,648.301,648.30112
Jan 26, 20241,643.501,644.001,639.701,640.901,640.90400
Jan 25, 20241,632.901,639.501,631.301,639.501,639.50125
Jan 24, 20241,630.401,631.901,623.001,623.801,623.801,549
Jan 23, 20241,630.001,632.001,625.501,630.601,630.60200
Jan 22, 20241,632.601,632.601,625.601,627.001,627.001,260
Jan 19, 20241,605.601,623.301,605.401,621.001,621.00334
Jan 18, 20241,602.001,608.801,596.001,607.701,607.701,887
Jan 17, 20241,602.101,612.401,601.001,603.701,603.70117
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...