^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
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
Nov 28, 2018 1,493.67 1,530.71 1,486.34 1,530.38 1,530.38 39,516,700
Nov 27, 2018 1,505.45 1,505.45 1,491.27 1,492.86 1,492.86 34,852,200
Nov 26, 2018 1,489.10 1,510.29 1,489.10 1,505.96 1,505.96 34,439,500
Nov 23, 2018 1,485.73 1,498.65 1,476.81 1,488.68 1,488.68 16,516,500
Nov 21, 2018 1,469.45 1,499.37 1,469.45 1,488.28 1,488.28 32,335,500
Nov 20, 2018 1,496.14 1,496.14 1,465.25 1,469.01 1,469.01 43,579,000
Nov 19, 2018 1,527.33 1,527.33 1,492.95 1,496.54 1,496.54 37,729,000
Nov 16, 2018 1,523.75 1,530.00 1,510.41 1,527.53 1,527.53 39,751,800
Nov 15, 2018 1,502.33 1,524.29 1,491.66 1,524.12 1,524.12 41,791,400
Nov 14, 2018 1,516.08 1,530.62 1,494.92 1,502.51 1,502.51 44,023,700
Nov 13, 2018 1,519.99 1,536.71 1,513.30 1,514.80 1,514.80 40,914,400
Nov 12, 2018 1,549.01 1,549.01 1,518.04 1,518.79 1,518.79 36,709,300
Nov 09, 2018 1,577.04 1,577.04 1,539.92 1,549.49 1,549.49 40,190,900
Nov 08, 2018 1,581.62 1,586.17 1,573.15 1,578.21 1,578.21 36,304,900
Nov 07, 2018 1,556.27 1,582.16 1,556.27 1,582.16 1,582.16 39,147,500
Nov 06, 2018 1,547.10 1,558.86 1,544.65 1,556.10 1,556.10 35,108,600
Nov 05, 2018 1,548.34 1,554.77 1,534.76 1,547.51 1,547.51 36,233,200
Nov 02, 2018 1,546.13 1,557.18 1,535.96 1,547.98 1,547.98 42,379,300
Nov 01, 2018 1,512.68 1,547.14 1,512.68 1,544.98 1,544.98 47,084,200
Oct 31, 2018 1,508.82 1,526.33 1,508.82 1,511.41 1,511.41 51,124,200
Oct 30, 2018 1,476.97 1,507.16 1,474.80 1,506.64 1,506.64 51,063,800
Oct 29, 2018 1,485.20 1,513.28 1,461.65 1,477.31 1,477.31 46,737,000
Oct 26, 2018 1,500.15 1,501.30 1,459.16 1,483.82 1,483.82 48,031,500
Oct 25, 2018 1,470.53 1,506.78 1,470.53 1,500.40 1,500.40 46,347,700
Oct 24, 2018 1,526.56 1,527.71 1,468.46 1,468.70 1,468.70 47,093,100
Oct 23, 2018 1,536.93 1,537.16 1,501.04 1,526.59 1,526.59 43,485,800
Oct 22, 2018 1,542.42 1,551.36 1,535.78 1,539.50 1,539.50 33,071,400
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
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...