^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Dec 11, 2018 1,444.29 1,464.03 1,444.29 1,463.87 1,463.87 -
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
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
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...