Canada markets closed

E-mini Russell 2000 Index Futur (RTY=F)

CME - CME Delayed Price. Currency in USD
Add to watchlist
2,061.90-2.90 (-0.14%)
As of 10:14PM EDT. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 08, 20242,063.402,064.802,060.802,061.902,061.901,971
May 08, 20242,072.002,074.402,051.802,064.802,064.80131,226
May 07, 20242,071.202,088.802,069.202,076.702,076.70131,226
May 06, 20242,052.902,075.502,047.502,071.102,071.10132,243
May 03, 20242,026.402,070.002,019.102,045.802,045.80197,735
May 02, 20241,997.902,032.201,991.702,027.202,027.20186,415
May 01, 20241,982.702,031.301,972.101,989.701,989.70254,994
Apr 30, 20242,025.602,026.701,978.101,985.601,985.60194,515
Apr 29, 20242,019.002,032.902,015.102,027.102,027.10123,420
Apr 26, 20241,992.902,020.001,984.602,013.702,013.70168,512
Apr 25, 20242,010.502,023.501,965.701,993.201,993.20225,344
Apr 24, 20242,016.002,019.101,993.902,006.802,006.80169,194
Apr 23, 20241,985.102,023.901,973.902,014.902,014.90187,512
Apr 22, 20241,966.401,993.201,958.701,982.601,982.60159,567
Apr 19, 20241,958.601,974.201,915.801,961.201,961.20283,542
Apr 18, 20241,963.801,987.401,951.901,958.101,958.10219,658
Apr 17, 20241,983.302,000.901,959.201,962.001,962.00232,306
Apr 16, 20241,992.201,994.701,965.301,982.801,982.80255,907
Apr 15, 20242,019.802,035.801,982.201,991.001,991.00258,842
Apr 12, 20242,057.602,062.402,009.802,019.802,019.80212,766
Apr 11, 20242,043.702,063.702,017.002,057.902,057.90247,329
Apr 10, 20242,102.402,114.002,027.902,043.202,043.20368,117
Apr 09, 20242,092.802,106.702,081.102,100.302,100.30159,897
Apr 08, 20242,086.002,101.602,074.002,092.402,092.40144,288
Apr 05, 20242,075.202,094.402,059.402,082.302,082.30203,995
Apr 04, 20242,098.202,123.702,068.902,074.402,074.40197,910
Apr 03, 20242,087.202,102.702,069.902,096.802,096.80188,513
Apr 02, 20242,126.002,129.502,072.102,082.702,082.70234,059
Apr 01, 20242,150.602,167.002,119.502,123.002,123.00177,305
Mar 28, 20242,140.602,161.802,132.402,145.902,145.90191,410
Mar 27, 20242,095.802,142.402,095.802,138.402,138.40188,244
Mar 26, 20242,098.802,118.202,091.502,092.602,092.60132,793
Mar 25, 20242,092.602,111.902,089.202,097.302,097.30104,367
Mar 22, 20242,125.302,132.202,091.402,093.602,093.60167,378
Mar 21, 20242,102.202,132.702,101.702,122.802,122.80208,947
Mar 20, 20242,059.602,108.702,047.802,098.602,098.60236,470
Mar 19, 20242,050.902,065.702,032.502,059.302,059.30153,285
Mar 18, 20242,064.102,076.402,047.102,049.802,049.80155,235
Mar 15, 20242,034.502,041.402,019.052,019.052,019.05201,888
Mar 14, 20242,073.702,081.902,016.202,032.702,032.7052,568
Mar 13, 20242,063.302,081.902,059.402,072.702,072.7088,162
Mar 12, 20242,070.902,085.002,048.702,065.302,065.30181,371
Mar 11, 20242,085.302,088.802,064.002,068.602,068.60320,334
Mar 08, 20242,088.502,121.402,070.702,084.602,084.60302,883
Mar 07, 20242,070.602,099.002,057.302,086.702,086.70187,560
Mar 06, 20242,054.702,079.302,052.102,069.702,069.70187,028
Mar 05, 20242,073.302,077.402,048.402,055.302,055.30181,580
Mar 04, 20242,076.002,096.802,073.102,075.802,075.80176,223
Mar 01, 20242,053.602,082.102,044.902,078.202,078.20185,776
Feb 29, 20242,041.002,083.402,037.202,057.302,057.30247,225
Feb 28, 20242,059.102,059.902,038.202,043.402,043.40153,413
Feb 27, 20242,031.002,062.402,027.102,059.902,059.90166,749
Feb 26, 20242,018.002,036.702,009.302,032.202,032.20148,525
Feb 23, 20242,013.702,031.902,003.602,020.502,020.50178,823
Feb 22, 20242,002.702,021.601,999.002,016.002,016.00244,586
Feb 21, 20242,013.002,013.801,985.002,000.502,000.50167,564
Feb 20, 20242,037.502,044.802,001.702,010.202,010.20208,402
Feb 16, 20242,064.002,070.002,032.102,039.002,039.00266,601
Feb 15, 20242,018.502,071.202,017.202,067.502,067.50279,940
Feb 14, 20241,972.302,021.801,970.402,016.802,016.80259,660
Feb 13, 20242,054.102,058.201,953.701,969.301,969.30431,449
Feb 12, 20242,017.202,060.902,015.802,055.002,055.00239,293
Feb 09, 20241,985.702,020.801,983.802,019.102,019.10221,567
Feb 08, 20241,954.701,988.601,947.401,987.601,987.60167,804
Feb 07, 20241,961.101,971.601,944.901,957.501,957.50192,421
Feb 06, 20241,942.701,963.401,934.501,961.001,961.00172,176
Feb 05, 20241,968.401,970.001,925.401,943.801,943.80209,771
Feb 02, 20241,982.801,988.301,949.401,970.601,970.60248,525
Feb 01, 20241,959.801,985.901,941.101,982.601,982.60284,422
Jan 31, 20242,009.502,019.601,953.501,955.901,955.90314,780
Jan 30, 20242,019.102,025.501,999.302,005.902,005.90161,490
Jan 29, 20241,985.502,023.301,979.302,022.802,022.80161,799
Jan 26, 20241,991.002,008.301,982.501,988.501,988.50179,638
Jan 25, 20241,973.402,006.001,970.801,987.701,987.70213,535
Jan 24, 20241,989.802,017.201,968.301,972.201,972.20215,770
Jan 23, 20241,997.702,017.001,980.001,989.501,989.50227,477
Jan 22, 20241,957.601,998.701,957.401,996.301,996.30231,350
Jan 19, 20241,936.901,958.301,921.301,954.801,954.80210,553
Jan 18, 20241,925.001,941.801,911.201,936.201,936.20217,256
Jan 17, 20241,940.401,942.101,904.801,925.001,925.00210,028
Jan 16, 20241,962.901,971.101,931.501,940.101,940.10235,625
Jan 12, 20241,966.702,003.301,957.301,963.901,963.90209,888
Jan 11, 20241,984.602,003.101,944.701,969.101,969.10265,841
Jan 10, 20241,980.901,988.701,963.401,984.001,984.00185,494
Jan 09, 20242,002.302,002.701,966.401,982.701,982.70179,161
Jan 08, 20241,969.202,004.601,954.502,004.102,004.10185,648
Jan 05, 20241,977.301,989.101,938.601,966.801,966.80251,773
Jan 04, 20241,979.801,991.001,965.601,973.601,973.60224,522
Jan 03, 20242,036.102,037.301,973.901,977.301,977.30304,284
Jan 02, 20242,048.002,061.602,022.402,033.002,033.00259,426
Dec 29, 20232,080.902,086.202,042.302,047.702,047.70206,602
Dec 28, 20232,088.702,096.202,072.602,079.302,079.30152,393
Dec 27, 20232,083.002,097.002,075.202,089.102,089.10166,852
Dec 26, 20232,051.902,087.602,051.902,082.102,082.10124,427
Dec 22, 20232,038.602,069.802,030.102,056.402,056.40201,349
Dec 21, 20232,010.602,039.702,010.002,039.202,039.20218,909
Dec 20, 20232,042.702,064.402,002.002,003.602,003.60299,243
Dec 19, 20232,004.202,047.902,000.202,044.802,044.80216,779
Dec 18, 20232,010.202,022.602,001.202,005.602,005.60202,380
Dec 15, 20231,995.802,023.301,982.302,009.332,009.33376,062
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...