Finance Home - My Yahoo - Yahoo! - Help

Friday, December 25, 2009, 6:03AM ET - U.S. Markets Closed for Christmas. Dow  0.51% Nasdaq  0.71%

RUSSELL 2000 INDEX (^RUT)

On Dec 24: 634.07   3.09 (0.49%)

MORE ON ^RUT

Quotes Summary Components Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 24-Dec-09 632.36 634.15 632.23 634.07 0 634.07 23-Dec-09 625.33 632.02 624.70 630.98 0 630.98 22-Dec-09 619.26 624.21 618.86 623.60 0 623.60 21-Dec-09 611.66 618.91 611.66 618.60 0 618.60 18-Dec-09 606.73 610.57 602.29 610.57 0 610.57 17-Dec-09 608.36 609.01 600.96 604.25 0 604.25 16-Dec-09 609.20 613.71 608.18 611.21 0 611.21 15-Dec-09 609.75 612.79 606.31 606.31 0 606.31 14-Dec-09 602.57 609.79 599.17 609.79 0 609.79 11-Dec-09 597.15 600.55 594.05 600.37 0 600.37 10-Dec-09 599.61 601.96 593.06 595.38 0 595.38 9-Dec-09 598.00 598.76 592.71 598.03 0 598.03 8-Dec-09 603.27 603.27 593.84 597.70 0 597.70 7-Dec-09 602.11 606.20 600.43 603.56 0 603.56 4-Dec-09 590.00 606.77 590.00 602.79 0 602.79 3-Dec-09 597.74 601.59 588.28 588.78 0 588.78 2-Dec-09 589.49 599.92 589.42 596.09 0 596.09 1-Dec-09 582.99 590.80 582.99 589.20 0 589.20 30-Nov-09 576.94 580.39 567.98 579.73 0 579.73 27-Nov-09 585.13 585.13 577.21 577.21 0 577.21 25-Nov-09 593.66 595.11 592.05 592.19 0 592.19 24-Nov-09 594.84 594.84 586.22 592.58 0 592.58 23-Nov-09 589.48 601.36 589.47 594.81 0 594.81 20-Nov-09 585.25 586.60 580.68 584.68 0 584.68 19-Nov-09 596.69 596.69 581.87 585.68 0 585.68 18-Nov-09 602.40 602.55 596.08 600.15 0 600.15 17-Nov-09 602.69 603.39 597.24 602.34 0 602.34 16-Nov-09 588.65 605.44 588.65 602.87 0 602.87 13-Nov-09 581.20 588.06 576.73 586.28 0 586.28 12-Nov-09 592.23 595.79 579.83 580.32 0 580.32 11-Nov-09 590.60 596.93 588.25 592.71 0 592.71 10-Nov-09 590.29 593.57 583.87 586.97 0 586.97 9-Nov-09 583.85 592.31 583.85 592.31 0 592.31 6-Nov-09 577.44 584.02 574.84 580.35 0 580.35 5-Nov-09 563.33 581.15 563.33 581.15 0 581.15 4-Nov-09 572.65 576.26 562.92 563.12 0 563.12 3-Nov-09 559.78 570.62 557.22 570.62 0 570.62 2-Nov-09 563.75 570.12 553.31 562.40 0 562.40 30-Oct-09 578.02 578.02 560.19 562.77 0 562.77 29-Oct-09 570.26 581.54 570.26 580.22 0 580.22 28-Oct-09 585.43 586.48 565.91 566.36 0 566.36 27-Oct-09 594.43 597.26 586.76 586.99 0 586.99 26-Oct-09 601.76 610.46 592.49 593.68 0 593.68 23-Oct-09 614.73 615.62 599.95 600.86 0 600.86 22-Oct-09 604.77 615.13 598.46 613.38 0 613.38 21-Oct-09 612.28 622.69 604.15 605.11 0 605.11 20-Oct-09 623.28 623.28 610.53 613.41 0 613.41 19-Oct-09 618.11 624.13 614.42 622.34 0 622.34 16-Oct-09 621.50 621.50 611.95 616.18 0 616.18 15-Oct-09 621.52 623.89 618.41 623.34 0 623.34 14-Oct-09 616.29 623.94 615.97 623.94 0 623.94 13-Oct-09 613.66 614.13 606.79 611.70 0 611.70 12-Oct-09 615.18 618.75 611.87 613.81 0 613.81 9-Oct-09 607.43 614.92 607.18 614.92 0 614.92 8-Oct-09 604.90 612.24 604.21 607.75 0 607.75 7-Oct-09 600.86 603.11 599.22 602.08 0 602.08 6-Oct-09 593.88 603.63 593.53 601.98 0 601.98 5-Oct-09 582.23 592.15 581.82 591.11 0 591.11 2-Oct-09 583.24 584.47 576.40 580.20 0 580.20 1-Oct-09 603.23 603.27 583.75 583.75 0 583.75 30-Sep-09 610.74 611.79 597.19 604.28 0 604.28 29-Sep-09 613.56 616.98 609.83 610.45 0 610.45 28-Sep-09 600.18 615.11 600.18 613.22 0 613.22 25-Sep-09 600.53 602.47 595.88 598.94 0 598.94 24-Sep-09 614.48 616.30 598.36 601.75 0 601.75 23-Sep-09 621.66 625.31 613.37 613.37 0 613.37 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions