^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Apr 25, 2019 1,587.05 1,587.05 1,565.46 1,579.46 1,579.46 -
Apr 24, 2019 1,585.11 1,594.03 1,583.36 1,588.13 1,588.13 34,489,600
Apr 23, 2019 1,560.53 1,587.58 1,560.53 1,585.09 1,585.09 36,350,300
Apr 22, 2019 1,565.22 1,565.22 1,554.46 1,560.04 1,560.04 29,979,500
Apr 18, 2019 1,567.09 1,569.20 1,556.11 1,565.75 1,565.75 35,068,500
Apr 17, 2019 1,584.13 1,588.60 1,561.57 1,567.60 1,567.60 36,023,000
Apr 16, 2019 1,580.26 1,585.43 1,579.49 1,582.79 1,582.79 34,022,100
Apr 15, 2019 1,585.17 1,587.98 1,574.73 1,579.17 1,579.17 30,883,300
Apr 12, 2019 1,581.38 1,589.73 1,580.23 1,584.80 1,584.80 36,884,900
Apr 11, 2019 1,581.93 1,583.73 1,577.37 1,579.14 1,579.14 29,385,400
Apr 10, 2019 1,560.02 1,581.65 1,560.02 1,581.55 1,581.55 30,623,800
Apr 09, 2019 1,577.51 1,577.51 1,558.39 1,559.68 1,559.68 30,079,800
Apr 08, 2019 1,581.35 1,581.35 1,571.21 1,579.00 1,579.00 30,540,300
Apr 05, 2019 1,568.23 1,582.61 1,568.23 1,582.56 1,582.56 31,468,200
Apr 04, 2019 1,561.07 1,567.50 1,558.36 1,567.49 1,567.49 30,151,800
Apr 03, 2019 1,554.88 1,568.40 1,554.88 1,560.91 1,560.91 35,502,400
Apr 02, 2019 1,556.08 1,556.13 1,545.55 1,553.32 1,553.32 32,469,000
Apr 01, 2019 1,542.89 1,556.40 1,542.89 1,556.06 1,556.06 35,007,600
Mar 29, 2019 1,536.61 1,546.98 1,532.23 1,539.74 1,539.74 37,407,000
Mar 28, 2019 1,522.89 1,536.44 1,520.12 1,535.10 1,535.10 31,581,700
Mar 27, 2019 1,527.97 1,530.05 1,505.76 1,522.23 1,522.23 33,729,300
Mar 26, 2019 1,513.76 1,535.87 1,513.76 1,528.17 1,528.17 32,660,500
Mar 25, 2019 1,505.87 1,520.49 1,494.99 1,512.86 1,512.86 33,765,800
Mar 22, 2019 1,561.97 1,561.97 1,505.88 1,505.92 1,505.92 42,372,000
Mar 21, 2019 1,541.83 1,569.35 1,538.36 1,562.41 1,562.41 35,468,000
Mar 20, 2019 1,554.72 1,561.74 1,535.41 1,543.16 1,543.16 37,712,000
Mar 19, 2019 1,565.53 1,570.89 1,552.66 1,554.99 1,554.99 36,202,200
Mar 18, 2019 1,553.66 1,569.06 1,552.68 1,563.93 1,563.93 35,521,900
Mar 15, 2019 1,550.50 1,563.59 1,550.13 1,553.54 1,553.54 59,627,300
Mar 14, 2019 1,555.87 1,555.87 1,549.21 1,549.64 1,549.64 34,697,300
Mar 13, 2019 1,550.27 1,562.67 1,550.27 1,555.88 1,555.88 37,661,500
Mar 12, 2019 1,549.03 1,555.30 1,545.51 1,549.83 1,549.83 34,142,300
Mar 11, 2019 1,522.80 1,548.93 1,522.80 1,548.88 1,548.88 37,260,900
Mar 08, 2019 1,522.53 1,523.24 1,510.65 1,521.88 1,521.88 34,231,300
Mar 07, 2019 1,536.76 1,536.97 1,521.61 1,523.63 1,523.63 39,048,600
Mar 06, 2019 1,568.31 1,568.44 1,536.82 1,536.82 1,536.82 37,866,000
Mar 05, 2019 1,575.69 1,575.85 1,567.67 1,568.28 1,568.28 35,856,900
Mar 04, 2019 1,590.15 1,594.24 1,564.48 1,575.44 1,575.44 39,198,100
Mar 01, 2019 1,577.50 1,590.29 1,576.13 1,589.64 1,589.64 39,722,800
Feb 28, 2019 1,580.76 1,581.99 1,571.31 1,575.55 1,575.55 43,969,300
Feb 27, 2019 1,577.20 1,582.06 1,570.60 1,581.05 1,581.05 37,671,300
Feb 26, 2019 1,588.56 1,589.26 1,577.43 1,577.48 1,577.48 36,456,800
Feb 25, 2019 1,591.62 1,602.10 1,588.81 1,588.81 1,588.81 38,043,800
Feb 22, 2019 1,576.31 1,590.10 1,576.31 1,590.06 1,590.06 34,278,100
Feb 21, 2019 1,581.31 1,581.31 1,569.42 1,575.55 1,575.55 35,597,100
Feb 20, 2019 1,574.55 1,583.34 1,573.96 1,581.66 1,581.66 38,354,500
Feb 19, 2019 1,568.54 1,578.23 1,564.85 1,574.47 1,574.47 35,337,100
Feb 15, 2019 1,547.12 1,570.16 1,547.12 1,569.25 1,569.25 36,413,700
Feb 14, 2019 1,540.99 1,551.39 1,534.59 1,545.11 1,545.11 38,367,000
Feb 13, 2019 1,538.29 1,545.74 1,536.25 1,542.94 1,542.94 36,707,700
Feb 12, 2019 1,520.14 1,538.89 1,520.14 1,538.23 1,538.23 38,277,700
Feb 11, 2019 1,506.82 1,519.21 1,505.67 1,518.98 1,518.98 33,619,700
Feb 08, 2019 1,504.17 1,506.60 1,495.12 1,506.39 1,506.39 36,223,300
Feb 07, 2019 1,516.70 1,516.70 1,494.37 1,505.63 1,505.63 40,994,900
Feb 06, 2019 1,520.17 1,520.89 1,511.18 1,518.02 1,518.02 34,726,900
Feb 05, 2019 1,517.92 1,524.21 1,512.72 1,520.23 1,520.23 35,604,300
Feb 04, 2019 1,501.97 1,517.55 1,500.13 1,517.54 1,517.54 33,598,400
Feb 01, 2019 1,499.53 1,504.51 1,495.47 1,502.05 1,502.05 37,592,700
Jan 31, 2019 1,486.64 1,500.74 1,484.82 1,499.42 1,499.42 49,176,500
Jan 30, 2019 1,473.38 1,490.51 1,467.57 1,486.94 1,486.94 38,578,100
Jan 29, 2019 1,473.54 1,477.01 1,469.31 1,471.45 1,471.45 35,042,000
Jan 28, 2019 1,480.28 1,480.28 1,464.77 1,473.54 1,473.54 36,128,100
Jan 25, 2019 1,466.79 1,484.60 1,466.79 1,482.85 1,482.85 38,140,800
Jan 24, 2019 1,454.23 1,465.34 1,453.73 1,464.41 1,464.41 34,332,500
Jan 23, 2019 1,457.73 1,468.48 1,444.97 1,454.26 1,454.26 33,356,100
Jan 22, 2019 1,479.82 1,479.82 1,451.01 1,457.45 1,457.45 38,980,300
Jan 18, 2019 1,466.69 1,487.21 1,466.69 1,482.50 1,482.50 39,867,300
Jan 17, 2019 1,453.83 1,470.84 1,448.55 1,467.25 1,467.25 37,722,700
Jan 16, 2019 1,445.91 1,460.31 1,445.91 1,454.70 1,454.70 38,637,700
Jan 15, 2019 1,432.85 1,445.22 1,432.13 1,445.22 1,445.22 35,723,300
Jan 14, 2019 1,446.50 1,446.50 1,431.31 1,432.81 1,432.81 36,644,500
Jan 11, 2019 1,444.44 1,448.28 1,437.45 1,447.38 1,447.38 34,344,900
Jan 10, 2019 1,436.98 1,445.78 1,424.54 1,445.43 1,445.43 37,045,000
Jan 09, 2019 1,427.00 1,442.42 1,427.00 1,438.81 1,438.81 40,524,800
Jan 08, 2019 1,405.87 1,426.55 1,404.01 1,426.55 1,426.55 40,810,300
Jan 07, 2019 1,380.84 1,411.90 1,380.84 1,405.37 1,405.37 41,047,100
Jan 04, 2019 1,333.10 1,383.16 1,333.10 1,380.75 1,380.75 42,134,100
Jan 03, 2019 1,355.02 1,355.02 1,328.00 1,330.83 1,330.83 38,228,600
Jan 02, 2019 1,346.11 1,357.77 1,325.18 1,355.91 1,355.91 37,331,600
Dec 31, 2018 1,338.52 1,348.56 1,329.17 1,348.56 1,348.56 34,428,700
Dec 28, 2018 1,332.06 1,356.23 1,326.44 1,337.92 1,337.92 37,026,200
Dec 27, 2018 1,329.79 1,331.98 1,289.32 1,331.82 1,331.82 40,966,100
Dec 26, 2018 1,268.19 1,330.42 1,268.19 1,329.81 1,329.81 42,229,900
Dec 24, 2018 1,290.54 1,290.92 1,266.92 1,266.92 1,266.92 26,139,300
Dec 21, 2018 1,325.87 1,334.76 1,289.49 1,292.09 1,292.09 76,090,100
Dec 20, 2018 1,348.65 1,350.89 1,313.02 1,326.00 1,326.00 55,857,800
Dec 19, 2018 1,377.21 1,392.92 1,344.15 1,349.23 1,349.23 51,279,400
Dec 18, 2018 1,379.49 1,399.43 1,373.72 1,377.18 1,377.18 44,708,800
Dec 17, 2018 1,410.77 1,417.10 1,372.73 1,378.14 1,378.14 46,163,500
Dec 14, 2018 1,431.82 1,435.39 1,407.11 1,410.81 1,410.81 40,350,200
Dec 13, 2018 1,455.68 1,460.55 1,431.68 1,432.70 1,432.70 39,277,200
Dec 12, 2018 1,440.70 1,471.96 1,440.70 1,455.32 1,455.32 39,558,900
Dec 11, 2018 1,444.29 1,465.76 1,431.88 1,440.13 1,440.13 39,058,700
Dec 10, 2018 1,448.01 1,449.93 1,422.98 1,443.10 1,443.10 41,510,300
Dec 07, 2018 1,477.51 1,485.63 1,440.85 1,448.09 1,448.09 42,166,900
Dec 06, 2018 1,479.16 1,479.16 1,442.83 1,477.41 1,477.41 51,414,700
Dec 04, 2018 1,548.11 1,548.11 1,479.91 1,480.75 1,480.75 44,638,400
Dec 03, 2018 1,536.33 1,553.34 1,529.53 1,548.96 1,548.96 41,860,600
Nov 30, 2018 1,524.87 1,535.13 1,519.99 1,533.27 1,533.27 46,585,800
Nov 29, 2018 1,529.70 1,534.62 1,514.57 1,525.39 1,525.39 35,607,700
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...