^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Aug 23, 2019 1,504.30 1,505.68 1,456.90 1,459.49 1,459.49 39,373,000
Aug 22, 2019 1,510.80 1,516.47 1,500.37 1,506.00 1,506.00 28,908,800
Aug 21, 2019 1,498.54 1,512.08 1,498.54 1,509.85 1,509.85 30,111,900
Aug 20, 2019 1,508.63 1,508.63 1,497.77 1,498.01 1,498.01 30,663,000
Aug 19, 2019 1,496.62 1,515.34 1,496.62 1,508.85 1,508.85 32,128,800
Aug 16, 2019 1,462.13 1,494.68 1,462.13 1,493.64 1,493.64 34,981,500
Aug 15, 2019 1,467.58 1,470.94 1,456.28 1,461.65 1,461.65 40,380,000
Aug 14, 2019 1,509.58 1,509.58 1,465.46 1,467.52 1,467.52 43,125,300
Aug 13, 2019 1,493.41 1,522.77 1,490.00 1,510.58 1,510.58 38,536,000
Aug 12, 2019 1,512.76 1,512.76 1,495.63 1,495.90 1,495.90 28,516,300
Aug 09, 2019 1,530.96 1,530.96 1,509.96 1,513.04 1,513.04 33,506,400
Aug 08, 2019 1,502.32 1,533.50 1,502.32 1,532.13 1,532.13 41,063,700
Aug 07, 2019 1,501.53 1,504.59 1,478.45 1,500.69 1,500.69 44,917,500
Aug 06, 2019 1,487.68 1,502.86 1,483.40 1,502.09 1,502.09 41,542,400
Aug 05, 2019 1,532.39 1,532.39 1,472.66 1,487.41 1,487.41 45,137,300
Aug 02, 2019 1,550.46 1,550.46 1,522.37 1,533.66 1,533.66 38,746,600
Aug 01, 2019 1,574.93 1,587.81 1,546.55 1,550.76 1,550.76 47,623,000
Jul 31, 2019 1,586.76 1,599.40 1,568.40 1,574.61 1,574.61 46,234,300
Jul 30, 2019 1,567.65 1,586.32 1,557.97 1,585.60 1,585.60 36,343,300
Jul 29, 2019 1,578.90 1,580.02 1,565.63 1,569.03 1,569.03 32,037,100
Jul 26, 2019 1,561.93 1,581.53 1,561.93 1,578.97 1,578.97 32,575,900
Jul 25, 2019 1,580.21 1,580.21 1,560.65 1,561.45 1,561.45 36,452,700
Jul 24, 2019 1,554.09 1,581.63 1,550.57 1,580.42 1,580.42 34,289,800
Jul 23, 2019 1,546.12 1,555.20 1,544.76 1,554.96 1,554.96 33,136,600
Jul 22, 2019 1,549.73 1,554.29 1,543.56 1,544.78 1,544.78 30,037,200
Jul 19, 2019 1,554.92 1,561.56 1,547.64 1,547.90 1,547.90 32,603,600
Jul 18, 2019 1,550.32 1,557.40 1,546.02 1,555.62 1,555.62 32,965,800
Jul 17, 2019 1,561.75 1,561.75 1,547.76 1,550.78 1,550.78 31,816,000
Jul 16, 2019 1,561.49 1,569.62 1,558.24 1,562.00 1,562.00 32,906,500
Jul 15, 2019 1,570.73 1,573.88 1,558.78 1,561.82 1,561.82 28,749,700
Jul 12, 2019 1,558.65 1,574.48 1,558.65 1,570.00 1,570.00 29,749,600
Jul 11, 2019 1,565.46 1,567.95 1,552.40 1,557.92 1,557.92 31,546,200
Jul 10, 2019 1,564.65 1,572.82 1,558.80 1,565.05 1,565.05 31,542,400
Jul 09, 2019 1,559.01 1,562.73 1,554.12 1,562.59 1,562.59 30,282,100
Jul 08, 2019 1,574.23 1,574.23 1,559.02 1,561.39 1,561.39 29,045,500
Jul 05, 2019 1,571.11 1,575.79 1,559.58 1,575.62 1,575.62 24,342,100
Jul 03, 2019 1,562.19 1,572.12 1,562.19 1,572.12 1,572.12 19,637,200
Jul 02, 2019 1,569.53 1,569.53 1,552.93 1,560.54 1,560.54 32,068,400
Jul 01, 2019 1,574.65 1,586.77 1,562.78 1,566.57 1,566.57 35,132,700
Jun 28, 2019 1,548.12 1,568.60 1,548.12 1,566.57 1,566.57 54,207,000
Jun 27, 2019 1,518.88 1,546.55 1,518.88 1,546.55 1,546.55 31,229,200
Jun 26, 2019 1,523.26 1,530.13 1,520.04 1,521.89 1,521.89 34,781,300
Jun 25, 2019 1,530.99 1,533.24 1,520.50 1,521.04 1,521.04 35,780,500
Jun 24, 2019 1,550.10 1,551.65 1,530.08 1,530.08 1,530.08 31,362,500
Jun 21, 2019 1,561.88 1,561.88 1,546.13 1,549.63 1,549.63 50,001,200
Jun 20, 2019 1,560.31 1,570.74 1,556.08 1,563.49 1,563.49 39,059,400
Jun 19, 2019 1,550.46 1,556.45 1,547.59 1,555.58 1,555.58 32,878,900
Jun 18, 2019 1,532.87 1,560.18 1,532.87 1,550.23 1,550.23 34,376,200
Jun 17, 2019 1,523.25 1,538.58 1,523.25 1,532.75 1,532.75 28,101,400
Jun 14, 2019 1,535.32 1,535.32 1,522.42 1,522.50 1,522.50 29,223,300
Jun 13, 2019 1,520.52 1,536.02 1,520.52 1,535.80 1,535.80 30,698,100
Jun 12, 2019 1,518.64 1,522.00 1,512.40 1,519.79 1,519.79 30,341,300
Jun 11, 2019 1,525.03 1,536.16 1,513.21 1,519.11 1,519.11 35,484,200
Jun 10, 2019 1,516.62 1,535.64 1,516.62 1,523.56 1,523.56 32,092,100
Jun 07, 2019 1,504.68 1,518.92 1,504.68 1,514.39 1,514.39 32,202,500
Jun 06, 2019 1,506.35 1,508.54 1,490.77 1,499.29 1,499.29 33,964,100
Jun 05, 2019 1,510.10 1,514.25 1,494.08 1,506.79 1,506.79 35,488,300
Jun 04, 2019 1,475.32 1,508.65 1,475.32 1,508.56 1,508.56 38,104,300
Jun 03, 2019 1,465.88 1,476.85 1,460.49 1,469.98 1,469.98 39,438,100
May 31, 2019 1,478.53 1,478.53 1,461.47 1,465.49 1,465.49 39,810,200
May 30, 2019 1,491.85 1,500.63 1,478.00 1,485.53 1,485.53 32,737,900
May 29, 2019 1,503.53 1,503.53 1,481.42 1,489.95 1,489.95 37,000,500
May 28, 2019 1,514.99 1,520.22 1,503.81 1,504.02 1,504.02 41,214,100
May 24, 2019 1,505.88 1,516.66 1,505.76 1,514.11 1,514.11 28,873,900
May 23, 2019 1,525.07 1,525.07 1,493.48 1,501.38 1,501.38 38,919,800
May 22, 2019 1,542.58 1,542.58 1,528.36 1,531.63 1,531.63 31,925,100
May 21, 2019 1,529.82 1,545.98 1,529.82 1,545.25 1,545.25 32,187,000
May 20, 2019 1,530.25 1,533.36 1,521.63 1,524.96 1,524.96 32,888,700
May 17, 2019 1,555.02 1,557.55 1,534.69 1,535.76 1,535.76 32,579,500
May 16, 2019 1,548.27 1,567.17 1,548.27 1,557.24 1,557.24 33,380,600
May 15, 2019 1,541.55 1,550.02 1,529.44 1,548.27 1,548.27 31,259,500
May 14, 2019 1,523.81 1,547.84 1,523.81 1,543.06 1,543.06 33,227,200
May 13, 2019 1,571.51 1,571.51 1,520.28 1,523.00 1,523.00 38,940,300
May 10, 2019 1,570.00 1,575.08 1,546.14 1,572.99 1,572.99 35,296,000
May 09, 2019 1,573.34 1,573.34 1,546.85 1,570.06 1,570.06 36,388,200
May 08, 2019 1,581.59 1,587.35 1,574.85 1,574.97 1,574.97 34,857,900
May 07, 2019 1,611.47 1,611.47 1,571.49 1,582.31 1,582.31 37,671,000
May 06, 2019 1,611.68 1,618.37 1,588.84 1,614.98 1,614.98 31,815,200
May 03, 2019 1,584.01 1,614.02 1,584.01 1,614.02 1,614.02 33,381,200
May 02, 2019 1,576.00 1,587.92 1,566.46 1,582.65 1,582.65 37,788,900
May 01, 2019 1,593.48 1,595.85 1,576.13 1,576.38 1,576.38 36,458,500
Apr 30, 2019 1,598.55 1,600.29 1,580.90 1,591.21 1,591.21 39,193,300
Apr 29, 2019 1,591.93 1,603.08 1,591.93 1,598.36 1,598.36 31,187,800
Apr 26, 2019 1,575.66 1,591.25 1,574.06 1,589.90 1,589.90 32,485,000
Apr 25, 2019 1,587.05 1,587.05 1,565.46 1,575.61 1,575.61 34,252,800
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
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...