^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Oct 19, 2018 1,560.64 1,569.81 1,538.74 1,542.04 1,542.04 35,664,900
Oct 18, 2018 1,588.74 1,588.74 1,555.57 1,560.75 1,560.75 36,164,400
Oct 17, 2018 1,596.38 1,596.38 1,571.51 1,589.60 1,589.60 33,217,100
Oct 16, 2018 1,554.49 1,598.01 1,554.11 1,596.84 1,596.84 34,283,400
Oct 15, 2018 1,546.68 1,562.30 1,537.55 1,553.09 1,553.09 33,001,400
Oct 12, 2018 1,546.85 1,567.64 1,530.98 1,546.68 1,546.68 39,660,400
Oct 11, 2018 1,575.10 1,580.89 1,545.38 1,545.38 1,545.38 48,906,300
Oct 10, 2018 1,621.41 1,621.41 1,575.25 1,575.41 1,575.41 45,012,500
Oct 09, 2018 1,628.06 1,635.99 1,621.25 1,621.87 1,621.87 35,205,000
Oct 08, 2018 1,631.20 1,633.86 1,616.66 1,629.52 1,629.52 33,303,200
Oct 05, 2018 1,647.25 1,651.53 1,618.14 1,632.11 1,632.11 33,289,800
Oct 04, 2018 1,671.00 1,671.00 1,643.66 1,646.91 1,646.91 34,968,600
Oct 03, 2018 1,656.31 1,677.17 1,656.31 1,671.29 1,671.29 35,987,100
Oct 02, 2018 1,672.98 1,674.87 1,653.34 1,656.04 1,656.04 34,018,800
Oct 01, 2018 1,697.83 1,703.81 1,669.82 1,672.99 1,672.99 33,641,900
Sep 28, 2018 1,689.84 1,699.78 1,686.99 1,696.57 1,696.57 34,323,000
Sep 27, 2018 1,691.73 1,697.17 1,689.74 1,690.53 1,690.53 30,608,500
Sep 26, 2018 1,709.07 1,710.84 1,690.92 1,691.61 1,691.61 33,886,200
Sep 25, 2018 1,705.49 1,712.08 1,705.49 1,708.81 1,708.81 32,854,800
Sep 24, 2018 1,711.67 1,711.74 1,697.76 1,705.32 1,705.32 33,722,100
Sep 21, 2018 1,720.15 1,724.38 1,710.97 1,712.32 1,712.32 56,076,100
Sep 20, 2018 1,704.71 1,720.21 1,704.71 1,720.18 1,720.18 33,377,300
Sep 19, 2018 1,710.88 1,717.09 1,700.51 1,702.93 1,702.93 32,800,200
Sep 18, 2018 1,704.22 1,714.92 1,704.22 1,710.97 1,710.97 30,746,100
Sep 17, 2018 1,721.66 1,722.28 1,702.71 1,703.55 1,703.55 29,477,600
Sep 14, 2018 1,714.49 1,726.00 1,712.81 1,721.72 1,721.72 31,498,000
Sep 13, 2018 1,716.95 1,722.62 1,711.94 1,714.32 1,714.32 32,549,300
Sep 12, 2018 1,718.25 1,718.95 1,704.07 1,715.70 1,715.70 32,649,300
Sep 11, 2018 1,717.14 1,723.46 1,710.31 1,718.40 1,718.40 28,996,600
Sep 10, 2018 1,714.89 1,723.81 1,714.49 1,717.47 1,717.47 27,314,000
Sep 07, 2018 1,713.83 1,722.62 1,706.64 1,713.18 1,713.18 29,462,700
Sep 06, 2018 1,728.25 1,731.42 1,713.81 1,714.47 1,714.47 31,395,900
Sep 05, 2018 1,732.73 1,732.73 1,713.69 1,727.65 1,727.65 32,412,500
Sep 04, 2018 1,740.80 1,740.80 1,722.20 1,733.38 1,733.38 30,770,600
Aug 31, 2018 1,731.49 1,742.09 1,728.41 1,740.75 1,740.75 28,802,600
Aug 30, 2018 1,734.35 1,740.66 1,728.85 1,732.35 1,732.35 28,021,800
Aug 29, 2018 1,729.05 1,737.02 1,724.73 1,734.75 1,734.75 27,918,600
Aug 28, 2018 1,729.07 1,733.45 1,722.36 1,728.42 1,728.42 26,831,900
Aug 27, 2018 1,727.33 1,737.63 1,727.33 1,728.41 1,728.41 28,540,800
Aug 24, 2018 1,718.36 1,726.97 1,718.36 1,725.67 1,725.67 25,961,900
Aug 23, 2018 1,722.30 1,723.41 1,712.92 1,717.05 1,717.05 27,139,100
Aug 22, 2018 1,717.75 1,723.01 1,715.80 1,722.54 1,722.54 26,895,600
Aug 21, 2018 1,698.91 1,722.29 1,698.91 1,718.05 1,718.05 31,471,400
Aug 20, 2018 1,693.79 1,701.13 1,690.18 1,698.69 1,698.69 27,480,200
Aug 17, 2018 1,685.45 1,693.71 1,679.97 1,692.95 1,692.95 30,241,000
Aug 16, 2018 1,691.60 1,691.60 1,663.53 1,685.75 1,685.75 32,198,800
Aug 15, 2018 1,691.60 1,691.60 1,663.53 1,670.67 1,670.67 36,450,700
Aug 14, 2018 1,676.19 1,694.96 1,676.19 1,692.58 1,692.58 29,769,700
Aug 13, 2018 1,686.81 1,689.10 1,670.62 1,675.32 1,675.32 31,584,500
Aug 10, 2018 1,689.32 1,695.79 1,680.77 1,686.80 1,686.80 32,560,400
Aug 09, 2018 1,687.05 1,696.75 1,686.43 1,690.89 1,690.89 30,470,500
Aug 08, 2018 1,688.68 1,689.34 1,677.67 1,686.88 1,686.88 29,722,000
Aug 07, 2018 1,684.86 1,694.36 1,684.86 1,688.30 1,688.30 31,627,700
Aug 06, 2018 1,673.25 1,684.80 1,671.99 1,684.31 1,684.31 28,745,400
Aug 03, 2018 1,682.08 1,687.30 1,668.35 1,673.37 1,673.37 30,303,900
Aug 02, 2018 1,668.99 1,682.30 1,662.33 1,682.10 1,682.10 34,673,800
Aug 01, 2018 1,670.87 1,673.23 1,657.54 1,669.26 1,669.26 34,969,900
Jul 31, 2018 1,653.57 1,675.65 1,653.57 1,670.80 1,670.80 38,921,000
Jul 30, 2018 1,663.39 1,669.50 1,652.73 1,653.13 1,653.13 32,457,700
Jul 27, 2018 1,695.25 1,697.30 1,660.43 1,663.34 1,663.34 34,157,100
Jul 26, 2018 1,685.24 1,702.93 1,684.75 1,695.36 1,695.36 36,533,300
Jul 25, 2018 1,680.34 1,685.42 1,675.05 1,685.20 1,685.20 35,530,100
Jul 24, 2018 1,700.10 1,706.83 1,675.01 1,680.20 1,680.20 34,175,300
Jul 23, 2018 1,696.42 1,701.97 1,690.53 1,698.41 1,698.41 29,074,300
Jul 20, 2018 1,701.15 1,703.43 1,696.04 1,696.81 1,696.81 32,302,100
Jul 19, 2018 1,691.20 1,702.89 1,686.26 1,701.31 1,701.31 32,667,000
Jul 18, 2018 1,687.14 1,692.02 1,679.23 1,691.87 1,691.87 30,897,800
Jul 17, 2018 1,678.00 1,690.04 1,676.10 1,687.26 1,687.26 30,507,300
Jul 16, 2018 1,687.06 1,688.40 1,672.42 1,678.54 1,678.54 28,122,300
Jul 13, 2018 1,690.29 1,697.40 1,686.88 1,687.08 1,687.08 26,140,000
Jul 12, 2018 1,685.17 1,692.43 1,679.26 1,690.28 1,690.28 28,216,900
Jul 11, 2018 1,694.06 1,696.02 1,683.10 1,683.66 1,683.66 29,647,400
Jul 10, 2018 1,704.83 1,708.56 1,689.35 1,695.62 1,695.62 30,638,500
Jul 09, 2018 1,694.66 1,704.84 1,694.66 1,704.60 1,704.60 30,500,400
Jul 06, 2018 1,679.45 1,695.18 1,678.57 1,694.05 1,694.05 25,547,800
Jul 05, 2018 1,660.65 1,679.66 1,660.65 1,679.48 1,679.48 29,534,200
Jul 03, 2018 1,655.40 1,667.52 1,655.40 1,660.42 1,660.42 19,114,700
Jul 02, 2018 1,641.73 1,655.09 1,631.06 1,655.09 1,655.09 30,736,500
Jun 29, 2018 1,645.90 1,656.05 1,642.97 1,643.07 1,643.07 35,656,200
Jun 28, 2018 1,640.37 1,647.94 1,630.06 1,645.02 1,645.02 34,281,400
Jun 27, 2018 1,668.94 1,671.47 1,640.42 1,640.45 1,640.45 37,760,900
Jun 26, 2018 1,657.71 1,672.16 1,656.12 1,668.53 1,668.53 35,550,900
Jun 25, 2018 1,684.76 1,684.76 1,649.81 1,657.51 1,657.51 36,550,800
Jun 22, 2018 1,690.28 1,696.37 1,680.91 1,685.58 1,685.58 54,505,500
Jun 21, 2018 1,706.99 1,708.02 1,685.59 1,688.95 1,688.95 33,000,600
Jun 20, 2018 1,694.04 1,708.10 1,694.04 1,706.99 1,706.99 33,276,000
Jun 19, 2018 1,692.01 1,694.00 1,672.66 1,693.45 1,693.45 36,614,700
Jun 18, 2018 1,683.51 1,692.46 1,674.41 1,692.46 1,692.46 32,871,500
Jun 15, 2018 1,684.24 1,684.63 1,672.99 1,683.91 1,683.91 54,287,900
Jun 14, 2018 1,677.03 1,684.73 1,674.53 1,684.72 1,684.72 35,268,900
Jun 13, 2018 1,682.72 1,684.84 1,673.92 1,676.54 1,676.54 37,792,300
Jun 12, 2018 1,674.94 1,686.37 1,674.94 1,682.30 1,682.30 34,010,100
Jun 11, 2018 1,672.50 1,677.68 1,671.26 1,674.68 1,674.68 32,323,300
Jun 08, 2018 1,667.61 1,674.07 1,665.73 1,672.49 1,672.49 31,232,100
Jun 07, 2018 1,676.52 1,679.99 1,660.89 1,667.77 1,667.77 37,113,300
Jun 06, 2018 1,665.20 1,676.18 1,664.45 1,675.95 1,675.95 36,516,400
Jun 05, 2018 1,653.69 1,664.69 1,652.76 1,664.63 1,664.63 35,177,900
Jun 04, 2018 1,649.20 1,655.71 1,641.22 1,653.37 1,653.37 33,765,100
Jun 01, 2018 1,635.40 1,650.50 1,635.40 1,647.98 1,647.98 36,841,300
May 31, 2018 1,647.97 1,649.73 1,632.25 1,633.61 1,633.61 42,353,700
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...