Chicago Options - Delayed Quote • USD
Russell 2000 (^RUT)
At close: 4:30 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 2,000.45 | 2,006.13 | 1,983.62 | 1,995.43 | 1,995.43 | - |
Apr 23, 2024 | 1,969.74 | 2,010.48 | 1,969.64 | 2,002.64 | 2,002.64 | 3,751,400,000 |
Apr 22, 2024 | 1,953.24 | 1,978.43 | 1,947.85 | 1,967.47 | 1,967.47 | 3,820,250,000 |
Apr 19, 2024 | 1,935.77 | 1,956.30 | 1,931.54 | 1,947.66 | 1,947.66 | 3,878,750,000 |
Apr 18, 2024 | 1,951.24 | 1,971.39 | 1,941.32 | 1,942.96 | 1,942.96 | 3,619,760,000 |
Apr 17, 2024 | 1,977.29 | 1,982.84 | 1,947.75 | 1,947.95 | 1,947.95 | 3,596,130,000 |
Apr 16, 2024 | 1,965.85 | 1,976.21 | 1,953.01 | 1,967.48 | 1,967.48 | 4,006,200,000 |
Apr 15, 2024 | 2,010.91 | 2,016.66 | 1,968.11 | 1,975.71 | 1,975.71 | 3,950,210,000 |
Apr 12, 2024 | 2,031.08 | 2,032.94 | 1,994.83 | 2,003.17 | 2,003.17 | 3,963,220,000 |
Apr 11, 2024 | 2,036.23 | 2,045.04 | 2,021.50 | 2,042.60 | 2,042.60 | 3,509,380,000 |
Apr 10, 2024 | 2,043.22 | 2,044.27 | 2,016.55 | 2,028.39 | 2,028.39 | 3,845,930,000 |
Apr 9, 2024 | 2,079.35 | 2,084.06 | 2,065.13 | 2,080.80 | 2,080.80 | 3,400,680,000 |
Apr 8, 2024 | 2,074.69 | 2,079.03 | 2,066.12 | 2,073.71 | 2,073.71 | 3,278,180,000 |
Apr 5, 2024 | 2,051.88 | 2,073.32 | 2,048.25 | 2,063.47 | 2,063.47 | 3,386,780,000 |
Apr 4, 2024 | 2,089.07 | 2,101.47 | 2,051.32 | 2,053.83 | 2,053.83 | 4,075,680,000 |
Apr 3, 2024 | 2,056.69 | 2,080.40 | 2,052.10 | 2,076.20 | 2,076.20 | 3,703,250,000 |
Apr 2, 2024 | 2,087.42 | 2,087.42 | 2,054.34 | 2,065.04 | 2,065.04 | 3,886,590,000 |
Apr 1, 2024 | 2,125.91 | 2,126.06 | 2,100.14 | 2,102.84 | 2,102.84 | 3,325,930,000 |
Mar 28, 2024 | 2,115.77 | 2,135.46 | 2,115.77 | 2,124.55 | 2,124.55 | 3,998,270,000 |
Mar 27, 2024 | 2,079.70 | 2,114.65 | 2,079.70 | 2,114.35 | 2,114.35 | 3,850,500,000 |
Mar 26, 2024 | 2,083.44 | 2,093.52 | 2,070.00 | 2,070.16 | 2,070.16 | 3,871,790,000 |
Mar 25, 2024 | 2,075.06 | 2,088.48 | 2,074.16 | 2,074.16 | 2,074.16 | 3,331,360,000 |
Mar 22, 2024 | 2,098.03 | 2,099.11 | 2,071.79 | 2,072.00 | 2,072.00 | 3,374,700,000 |
Mar 21, 2024 | 2,087.85 | 2,106.31 | 2,087.85 | 2,098.56 | 2,098.56 | 4,207,730,000 |
Mar 20, 2024 | 2,030.38 | 2,081.33 | 2,028.56 | 2,074.88 | 2,074.88 | 4,064,850,000 |
Mar 19, 2024 | 2,012.03 | 2,039.83 | 2,009.81 | 2,035.71 | 2,035.71 | 4,031,760,000 |
Mar 18, 2024 | 2,042.12 | 2,044.07 | 2,024.57 | 2,024.74 | 2,024.74 | 4,036,220,000 |
Mar 15, 2024 | 2,020.63 | 2,041.88 | 2,018.95 | 2,039.32 | 2,039.32 | 7,753,670,000 |
Mar 14, 2024 | 2,064.28 | 2,064.28 | 2,017.28 | 2,031.18 | 2,031.18 | 4,687,970,000 |
Mar 13, 2024 | 2,062.75 | 2,080.19 | 2,062.35 | 2,071.71 | 2,071.71 | 4,282,890,000 |
Mar 12, 2024 | 2,066.15 | 2,072.95 | 2,052.93 | 2,065.48 | 2,065.48 | 4,080,510,000 |
Mar 11, 2024 | 2,075.74 | 2,079.97 | 2,063.78 | 2,065.88 | 2,065.88 | 3,896,430,000 |
Mar 8, 2024 | 2,099.60 | 2,115.95 | 2,075.90 | 2,082.71 | 2,082.71 | 4,208,870,000 |
Mar 7, 2024 | 2,079.32 | 2,090.79 | 2,079.32 | 2,084.74 | 2,084.74 | 4,137,980,000 |
Mar 6, 2024 | 2,069.81 | 2,075.65 | 2,059.86 | 2,068.09 | 2,068.09 | 4,559,050,000 |
Mar 5, 2024 | 2,060.73 | 2,072.30 | 2,048.13 | 2,053.71 | 2,053.71 | 4,418,410,000 |
Mar 4, 2024 | 2,087.63 | 2,091.80 | 2,071.99 | 2,074.31 | 2,074.31 | 4,758,440,000 |
Mar 1, 2024 | 2,058.48 | 2,077.97 | 2,052.43 | 2,076.39 | 2,076.39 | 4,748,110,000 |
Feb 29, 2024 | 2,060.73 | 2,072.97 | 2,044.80 | 2,054.84 | 2,054.84 | 5,219,740,000 |
Feb 28, 2024 | 2,043.04 | 2,053.52 | 2,038.63 | 2,040.31 | 2,040.31 | 3,789,370,000 |
Feb 27, 2024 | 2,046.57 | 2,058.06 | 2,045.37 | 2,056.11 | 2,056.11 | 3,925,950,000 |
Feb 26, 2024 | 2,012.93 | 2,031.96 | 2,011.86 | 2,028.97 | 2,028.97 | 3,683,930,000 |
Feb 23, 2024 | 2,011.45 | 2,026.43 | 2,004.64 | 2,016.69 | 2,016.69 | 3,672,790,000 |
Feb 22, 2024 | 2,003.51 | 2,016.83 | 1,998.80 | 2,013.84 | 2,013.84 | 4,051,710,000 |
Feb 21, 2024 | 1,993.44 | 1,997.60 | 1,982.44 | 1,994.74 | 1,994.74 | 3,788,390,000 |
Feb 20, 2024 | 2,008.78 | 2,011.53 | 1,998.09 | 2,004.14 | 2,004.14 | 4,034,880,000 |
Feb 16, 2024 | 2,049.88 | 2,050.24 | 2,032.16 | 2,045.14 | 2,045.14 | 3,833,270,000 |
Feb 15, 2024 | 2,027.53 | 2,062.80 | 2,027.06 | 2,061.48 | 2,061.48 | 4,137,970,000 |
Feb 14, 2024 | 1,992.13 | 2,014.06 | 1,983.10 | 2,012.10 | 2,012.10 | 3,845,600,000 |
Feb 13, 2024 | 1,987.26 | 1,992.98 | 1,950.47 | 1,964.17 | 1,964.17 | 4,302,190,000 |
Feb 12, 2024 | 2,014.69 | 2,052.00 | 2,014.69 | 2,045.26 | 2,045.26 | 3,805,740,000 |
Feb 9, 2024 | 1,984.11 | 2,010.77 | 1,984.11 | 2,009.99 | 2,009.99 | 3,912,990,000 |
Feb 8, 2024 | 1,949.76 | 1,980.15 | 1,948.64 | 1,979.70 | 1,979.70 | 4,341,860,000 |
Feb 7, 2024 | 1,954.36 | 1,958.07 | 1,939.97 | 1,950.36 | 1,950.36 | 4,895,590,000 |
Feb 6, 2024 | 1,936.77 | 1,954.04 | 1,932.08 | 1,953.63 | 1,953.63 | 4,440,880,000 |
Feb 5, 2024 | 1,951.77 | 1,951.77 | 1,921.36 | 1,937.24 | 1,937.24 | 4,023,640,000 |
Feb 2, 2024 | 1,950.78 | 1,971.51 | 1,944.60 | 1,962.73 | 1,962.73 | 3,974,350,000 |
Feb 1, 2024 | 1,959.58 | 1,974.42 | 1,936.23 | 1,974.42 | 1,974.42 | 4,386,090,000 |
Jan 31, 2024 | 1,989.32 | 2,003.15 | 1,946.89 | 1,947.34 | 1,947.34 | 4,696,120,000 |
Jan 30, 2024 | 2,002.36 | 2,005.22 | 1,990.82 | 1,996.24 | 1,996.24 | 3,836,130,000 |
Jan 29, 2024 | 1,978.14 | 2,011.65 | 1,972.78 | 2,011.42 | 2,011.42 | 3,525,160,000 |
Jan 26, 2024 | 1,986.67 | 1,993.44 | 1,974.63 | 1,978.33 | 1,978.33 | 3,353,400,000 |
Jan 25, 2024 | 1,987.25 | 1,989.21 | 1,963.89 | 1,975.88 | 1,975.88 | 4,020,430,000 |
Jan 24, 2024 | 2,000.18 | 2,000.18 | 1,960.48 | 1,961.86 | 1,961.86 | 4,330,030,000 |
Jan 23, 2024 | 2,000.59 | 2,001.14 | 1,969.94 | 1,976.27 | 1,976.27 | 3,912,800,000 |
Jan 22, 2024 | 1,960.94 | 1,984.12 | 1,960.94 | 1,983.38 | 1,983.38 | 4,297,610,000 |
Jan 19, 2024 | 1,934.09 | 1,944.39 | 1,914.47 | 1,944.39 | 1,944.39 | 4,287,200,000 |
Jan 18, 2024 | 1,924.01 | 1,926.05 | 1,901.65 | 1,923.65 | 1,923.65 | 4,019,000,000 |
Jan 17, 2024 | 1,899.18 | 1,914.21 | 1,898.24 | 1,913.17 | 1,913.17 | 3,928,600,000 |
Jan 16, 2024 | 1,934.64 | 1,939.81 | 1,921.81 | 1,927.30 | 1,927.30 | 4,260,550,000 |
Jan 12, 2024 | 1,977.88 | 1,983.81 | 1,947.50 | 1,950.96 | 1,950.96 | 3,486,340,000 |
Jan 11, 2024 | 1,963.11 | 1,964.23 | 1,934.32 | 1,955.46 | 1,955.46 | 3,759,890,000 |
Jan 10, 2024 | 1,965.47 | 1,971.25 | 1,953.00 | 1,970.26 | 1,970.26 | 3,498,680,000 |
Jan 9, 2024 | 1,964.72 | 1,975.23 | 1,957.42 | 1,968.04 | 1,968.04 | 3,529,960,000 |
Jan 8, 2024 | 1,948.90 | 1,989.01 | 1,944.86 | 1,989.01 | 1,989.01 | 3,742,320,000 |
Jan 5, 2024 | 1,943.50 | 1,967.99 | 1,941.77 | 1,951.14 | 1,951.14 | 3,844,370,000 |
Jan 4, 2024 | 1,964.35 | 1,970.54 | 1,956.70 | 1,957.73 | 1,957.73 | 3,715,480,000 |
Jan 3, 2024 | 1,995.17 | 1,995.17 | 1,958.03 | 1,959.20 | 1,959.20 | 3,950,760,000 |
Jan 2, 2024 | 2,012.75 | 2,032.49 | 2,003.41 | 2,012.80 | 2,012.80 | 3,743,050,000 |
Dec 29, 2023 | 2,054.23 | 2,056.62 | 2,027.07 | 2,027.07 | 2,027.07 | 3,126,060,000 |
Dec 28, 2023 | 2,058.18 | 2,068.85 | 2,053.64 | 2,058.34 | 2,058.34 | 2,698,860,000 |
Dec 27, 2023 | 2,063.59 | 2,071.78 | 2,056.37 | 2,066.21 | 2,066.21 | 2,748,450,000 |
Dec 26, 2023 | 2,043.14 | 2,064.64 | 2,039.35 | 2,059.19 | 2,059.19 | 2,513,910,000 |
Dec 22, 2023 | 2,028.22 | 2,042.47 | 2,025.75 | 2,033.96 | 2,033.96 | 3,046,770,000 |
Dec 21, 2023 | 2,005.82 | 2,017.18 | 1,997.45 | 2,017.06 | 2,017.06 | 3,431,180,000 |
Dec 20, 2023 | 2,016.87 | 2,039.81 | 1,982.56 | 1,982.84 | 1,982.84 | 4,201,320,000 |
Dec 19, 2023 | 1,996.33 | 2,024.25 | 1,995.24 | 2,020.95 | 2,020.95 | 4,026,970,000 |
Dec 18, 2023 | 1,991.61 | 1,996.51 | 1,980.75 | 1,982.42 | 1,982.42 | 4,060,340,000 |
Dec 15, 2023 | 2,005.15 | 2,009.08 | 1,975.13 | 1,985.13 | 1,985.13 | 8,218,980,000 |
Dec 14, 2023 | 1,966.88 | 2,008.66 | 1,966.88 | 2,000.51 | 2,000.51 | 6,314,040,000 |
Dec 13, 2023 | 1,882.14 | 1,948.05 | 1,870.34 | 1,947.51 | 1,947.51 | 5,063,650,000 |
Dec 12, 2023 | 1,883.18 | 1,887.95 | 1,871.01 | 1,881.27 | 1,881.27 | 3,808,380,000 |
Dec 11, 2023 | 1,879.66 | 1,885.42 | 1,873.58 | 1,883.68 | 1,883.68 | 3,823,210,000 |
Dec 8, 2023 | 1,866.77 | 1,887.81 | 1,863.66 | 1,880.82 | 1,880.82 | 3,707,010,000 |
Dec 7, 2023 | 1,854.53 | 1,868.25 | 1,848.78 | 1,868.25 | 1,868.25 | 3,818,880,000 |
Dec 6, 2023 | 1,864.23 | 1,888.72 | 1,851.96 | 1,852.05 | 1,852.05 | 4,245,680,000 |
Dec 5, 2023 | 1,876.60 | 1,876.60 | 1,855.05 | 1,856.04 | 1,856.04 | 3,909,950,000 |
Dec 4, 2023 | 1,857.17 | 1,882.09 | 1,854.38 | 1,882.02 | 1,882.02 | 4,369,910,000 |
Dec 1, 2023 | 1,806.13 | 1,863.66 | 1,800.81 | 1,862.64 | 1,862.64 | 4,397,120,000 |
Nov 30, 2023 | 1,808.62 | 1,816.53 | 1,805.22 | 1,809.02 | 1,809.02 | 5,399,300,000 |
Nov 29, 2023 | 1,804.23 | 1,827.06 | 1,801.91 | 1,803.81 | 1,803.81 | 4,418,760,000 |
Nov 28, 2023 | 1,799.71 | 1,804.11 | 1,789.20 | 1,792.81 | 1,792.81 | 3,586,240,000 |
Nov 27, 2023 | 1,801.03 | 1,804.50 | 1,790.95 | 1,801.15 | 1,801.15 | 3,403,990,000 |
Nov 24, 2023 | 1,794.99 | 1,810.26 | 1,794.69 | 1,807.50 | 1,807.50 | 1,639,500,000 |
Nov 22, 2023 | 1,792.51 | 1,803.12 | 1,789.88 | 1,795.54 | 1,795.54 | 3,042,810,000 |
Nov 21, 2023 | 1,799.33 | 1,799.33 | 1,783.26 | 1,783.26 | 1,783.26 | 3,511,080,000 |
Nov 20, 2023 | 1,798.56 | 1,809.21 | 1,794.71 | 1,807.08 | 1,807.08 | 3,644,790,000 |
Nov 17, 2023 | 1,784.86 | 1,798.44 | 1,784.86 | 1,797.77 | 1,797.77 | 3,777,240,000 |
Nov 16, 2023 | 1,797.00 | 1,797.00 | 1,767.42 | 1,773.76 | 1,773.76 | 3,964,520,000 |
Nov 15, 2023 | 1,798.20 | 1,830.00 | 1,797.59 | 1,801.22 | 1,801.22 | 4,347,170,000 |
Nov 14, 2023 | 1,741.74 | 1,798.32 | 1,741.74 | 1,798.32 | 1,798.32 | 4,700,350,000 |
Nov 13, 2023 | 1,698.74 | 1,709.57 | 1,690.92 | 1,705.50 | 1,705.50 | 3,326,240,000 |
Nov 10, 2023 | 1,692.77 | 1,709.24 | 1,684.20 | 1,705.32 | 1,705.32 | 3,665,080,000 |
Nov 9, 2023 | 1,720.70 | 1,724.83 | 1,685.27 | 1,687.24 | 1,687.24 | 3,900,780,000 |
Nov 8, 2023 | 1,732.96 | 1,733.11 | 1,709.24 | 1,714.07 | 1,714.07 | 3,729,510,000 |
Nov 7, 2023 | 1,733.73 | 1,739.26 | 1,723.55 | 1,733.15 | 1,733.15 | 3,791,230,000 |
Nov 6, 2023 | 1,760.18 | 1,760.86 | 1,731.68 | 1,737.94 | 1,737.94 | 3,656,340,000 |
Nov 3, 2023 | 1,733.61 | 1,770.58 | 1,733.61 | 1,760.70 | 1,760.70 | 4,570,960,000 |
Nov 2, 2023 | 1,684.45 | 1,714.61 | 1,684.45 | 1,714.21 | 1,714.21 | 4,669,780,000 |
Nov 1, 2023 | 1,661.41 | 1,669.79 | 1,649.06 | 1,669.70 | 1,669.70 | 4,224,900,000 |
Oct 31, 2023 | 1,648.60 | 1,663.50 | 1,644.99 | 1,662.28 | 1,662.28 | 4,249,470,000 |
Oct 30, 2023 | 1,646.36 | 1,657.32 | 1,635.41 | 1,647.29 | 1,647.29 | 3,911,140,000 |
Oct 27, 2023 | 1,660.74 | 1,661.19 | 1,633.67 | 1,636.94 | 1,636.94 | 4,019,500,000 |
Oct 26, 2023 | 1,656.61 | 1,670.09 | 1,648.83 | 1,657.00 | 1,657.00 | 4,277,640,000 |
Oct 25, 2023 | 1,666.84 | 1,668.17 | 1,649.85 | 1,651.43 | 1,651.43 | 3,869,370,000 |
Oct 24, 2023 | 1,677.74 | 1,690.41 | 1,671.27 | 1,679.50 | 1,679.50 | 3,821,820,000 |
Oct 23, 2023 | 1,671.76 | 1,687.74 | 1,662.64 | 1,665.88 | 1,665.88 | 3,776,100,000 |
Oct 20, 2023 | 1,705.55 | 1,706.02 | 1,680.09 | 1,680.79 | 1,680.79 | 4,004,030,000 |
Oct 19, 2023 | 1,725.70 | 1,734.58 | 1,700.24 | 1,702.70 | 1,702.70 | 3,969,730,000 |
Oct 18, 2023 | 1,752.92 | 1,752.92 | 1,727.24 | 1,728.81 | 1,728.81 | 3,686,030,000 |
Oct 17, 2023 | 1,735.75 | 1,779.85 | 1,735.71 | 1,766.05 | 1,766.05 | 3,794,850,000 |
Oct 16, 2023 | 1,734.13 | 1,749.21 | 1,728.18 | 1,747.06 | 1,747.06 | 3,409,960,000 |
Oct 13, 2023 | 1,738.09 | 1,740.57 | 1,715.32 | 1,719.71 | 1,719.71 | - |
Oct 12, 2023 | 1,774.34 | 1,774.92 | 1,725.44 | 1,734.25 | 1,734.25 | 3,713,140,000 |
Oct 11, 2023 | 1,777.57 | 1,786.64 | 1,761.81 | 1,773.30 | 1,773.30 | 3,601,660,000 |
Oct 10, 2023 | 1,759.52 | 1,785.89 | 1,759.52 | 1,775.95 | 1,775.95 | 3,520,240,000 |
Oct 9, 2023 | 1,738.39 | 1,761.02 | 1,735.73 | 1,755.99 | 1,755.99 | 3,174,630,000 |
Oct 6, 2023 | 1,723.71 | 1,754.25 | 1,713.92 | 1,745.56 | 1,745.56 | 3,902,030,000 |
Oct 5, 2023 | 1,724.69 | 1,734.31 | 1,717.34 | 1,731.51 | 1,731.51 | 3,581,470,000 |
Oct 4, 2023 | 1,727.09 | 1,731.23 | 1,709.59 | 1,729.01 | 1,729.01 | 3,777,600,000 |
Oct 3, 2023 | 1,749.19 | 1,749.19 | 1,721.48 | 1,727.15 | 1,727.15 | 3,953,830,000 |
Oct 2, 2023 | 1,780.86 | 1,782.02 | 1,749.43 | 1,756.82 | 1,756.82 | 3,938,660,000 |
Sep 29, 2023 | 1,805.47 | 1,809.69 | 1,781.05 | 1,785.10 | 1,785.10 | 3,865,960,000 |
Sep 28, 2023 | 1,778.03 | 1,802.61 | 1,777.89 | 1,794.31 | 1,794.31 | 3,846,230,000 |
Sep 27, 2023 | 1,771.16 | 1,786.60 | 1,765.64 | 1,778.90 | 1,778.90 | 3,875,880,000 |
Sep 26, 2023 | 1,774.64 | 1,786.05 | 1,761.61 | 1,761.61 | 1,761.61 | 3,472,340,000 |
Sep 25, 2023 | 1,768.67 | 1,788.03 | 1,766.54 | 1,784.24 | 1,784.24 | 3,195,650,000 |
Sep 22, 2023 | 1,787.52 | 1,791.14 | 1,776.50 | 1,776.50 | 1,776.50 | 3,349,570,000 |
Sep 21, 2023 | 1,795.22 | 1,795.80 | 1,781.82 | 1,781.83 | 1,781.83 | 3,662,340,000 |
Sep 20, 2023 | 1,834.44 | 1,843.50 | 1,810.08 | 1,810.10 | 1,810.10 | 3,308,450,000 |
Sep 19, 2023 | 1,834.39 | 1,840.56 | 1,823.05 | 1,826.53 | 1,826.53 | 3,614,880,000 |
Sep 18, 2023 | 1,847.71 | 1,847.71 | 1,834.30 | 1,834.30 | 1,834.30 | 3,161,230,000 |
Sep 15, 2023 | 1,861.56 | 1,861.68 | 1,840.00 | 1,847.03 | 1,847.03 | 6,932,230,000 |
Sep 14, 2023 | 1,855.30 | 1,868.17 | 1,854.37 | 1,866.63 | 1,866.63 | 3,648,720,000 |
Sep 13, 2023 | 1,855.25 | 1,857.00 | 1,837.56 | 1,840.84 | 1,840.84 | 3,529,430,000 |
Sep 12, 2023 | 1,851.57 | 1,864.33 | 1,851.29 | 1,855.32 | 1,855.32 | 3,435,740,000 |
Sep 11, 2023 | 1,863.11 | 1,866.55 | 1,853.88 | 1,855.14 | 1,855.14 | 3,369,920,000 |
Sep 8, 2023 | 1,856.05 | 1,857.86 | 1,848.59 | 1,851.54 | 1,851.54 | 3,259,290,000 |
Sep 7, 2023 | 1,871.62 | 1,871.62 | 1,848.72 | 1,855.76 | 1,855.76 | 3,763,760,000 |
Sep 6, 2023 | 1,880.74 | 1,890.83 | 1,864.46 | 1,874.28 | 1,874.28 | 3,418,850,000 |
Sep 5, 2023 | 1,916.28 | 1,916.28 | 1,880.45 | 1,880.45 | 1,880.45 | 3,526,250,000 |
Sep 1, 2023 | 1,908.17 | 1,926.81 | 1,908.17 | 1,920.83 | 1,920.83 | 3,246,260,000 |
Aug 31, 2023 | 1,904.36 | 1,913.20 | 1,898.95 | 1,899.68 | 1,899.68 | 3,946,360,000 |
Aug 30, 2023 | 1,893.47 | 1,908.89 | 1,889.28 | 1,903.21 | 1,903.21 | 3,064,110,000 |
Aug 29, 2023 | 1,868.67 | 1,896.66 | 1,864.15 | 1,895.54 | 1,895.54 | 3,354,820,000 |
Aug 28, 2023 | 1,859.33 | 1,877.45 | 1,859.33 | 1,869.01 | 1,869.01 | 2,957,230,000 |
Aug 25, 2023 | 1,850.61 | 1,861.85 | 1,831.95 | 1,853.63 | 1,853.63 | 3,296,180,000 |
Aug 24, 2023 | 1,868.32 | 1,871.86 | 1,845.98 | 1,846.28 | 1,846.28 | 3,723,470,000 |
Aug 23, 2023 | 1,851.86 | 1,873.48 | 1,849.83 | 1,870.03 | 1,870.03 | 3,837,270,000 |
Aug 22, 2023 | 1,860.00 | 1,866.19 | 1,847.27 | 1,850.84 | 1,850.84 | 3,522,760,000 |
Aug 21, 2023 | 1,860.13 | 1,863.71 | 1,846.30 | 1,856.01 | 1,856.01 | 3,726,850,000 |
Aug 18, 2023 | 1,841.01 | 1,864.68 | 1,830.84 | 1,859.42 | 1,859.42 | 3,940,400,000 |
Aug 17, 2023 | 1,874.16 | 1,877.83 | 1,850.06 | 1,850.06 | 1,850.06 | 3,943,700,000 |
Aug 16, 2023 | 1,893.98 | 1,901.43 | 1,871.52 | 1,871.52 | 1,871.52 | 3,753,910,000 |
Aug 15, 2023 | 1,913.63 | 1,913.63 | 1,895.75 | 1,895.75 | 1,895.75 | 3,832,250,000 |
Aug 14, 2023 | 1,919.95 | 1,920.90 | 1,903.52 | 1,920.49 | 1,920.49 | 3,896,410,000 |
Aug 11, 2023 | 1,918.20 | 1,929.38 | 1,914.10 | 1,925.11 | 1,925.11 | 3,753,290,000 |
Aug 10, 2023 | 1,933.98 | 1,953.14 | 1,916.61 | 1,922.62 | 1,922.62 | 4,504,370,000 |
Aug 9, 2023 | 1,946.66 | 1,946.66 | 1,925.13 | 1,930.77 | 1,930.77 | 3,803,100,000 |
Aug 8, 2023 | 1,945.10 | 1,947.63 | 1,924.23 | 1,947.42 | 1,947.42 | 3,884,910,000 |
Aug 7, 2023 | 1,959.12 | 1,961.49 | 1,944.81 | 1,958.94 | 1,958.94 | 3,493,920,000 |
Aug 4, 2023 | 1,961.77 | 1,977.49 | 1,955.14 | 1,957.46 | 1,957.46 | 4,143,310,000 |
Aug 3, 2023 | 1,962.40 | 1,970.54 | 1,948.70 | 1,961.40 | 1,961.40 | 4,149,120,000 |
Aug 2, 2023 | 1,981.28 | 1,981.28 | 1,957.13 | 1,966.83 | 1,966.83 | 4,270,710,000 |
Aug 1, 2023 | 1,996.89 | 1,996.89 | 1,976.79 | 1,994.17 | 1,994.17 | 4,042,370,000 |
Jul 31, 2023 | 1,984.80 | 2,003.62 | 1,984.80 | 2,003.18 | 2,003.18 | 4,503,600,000 |
Jul 28, 2023 | 1,964.97 | 1,983.84 | 1,964.97 | 1,981.54 | 1,981.54 | 3,981,010,000 |
Jul 27, 2023 | 1,988.62 | 1,994.82 | 1,949.09 | 1,954.90 | 1,954.90 | 4,553,210,000 |
Jul 26, 2023 | 1,964.57 | 1,984.78 | 1,962.49 | 1,980.36 | 1,980.36 | 3,990,290,000 |
Jul 25, 2023 | 1,963.62 | 1,976.93 | 1,961.42 | 1,966.11 | 1,966.11 | - |
Jul 24, 2023 | 1,961.04 | 1,973.32 | 1,958.33 | 1,965.68 | 1,965.68 | 3,856,250,000 |
Jul 21, 2023 | 1,976.94 | 1,981.64 | 1,958.74 | 1,960.26 | 1,960.26 | 3,570,190,000 |
Jul 20, 2023 | 1,984.52 | 1,984.52 | 1,960.17 | 1,967.16 | 1,967.16 | 3,761,770,000 |
Jul 19, 2023 | 1,981.78 | 1,990.25 | 1,977.25 | 1,984.89 | 1,984.89 | 4,115,670,000 |
Jul 18, 2023 | 1,952.11 | 1,977.58 | 1,952.11 | 1,976.07 | 1,976.07 | 4,090,010,000 |
Jul 17, 2023 | 1,929.42 | 1,958.05 | 1,926.64 | 1,951.27 | 1,951.27 | 3,538,240,000 |
Jul 14, 2023 | 1,949.86 | 1,949.86 | 1,920.34 | 1,931.09 | 1,931.09 | 3,647,450,000 |
Jul 13, 2023 | 1,937.90 | 1,952.54 | 1,936.51 | 1,950.89 | 1,950.89 | 3,839,530,000 |
Jul 12, 2023 | 1,931.83 | 1,944.23 | 1,931.28 | 1,933.38 | 1,933.38 | 3,920,290,000 |
Jul 11, 2023 | 1,899.26 | 1,915.18 | 1,895.88 | 1,913.36 | 1,913.36 | 3,624,220,000 |
Jul 10, 2023 | 1,862.21 | 1,895.57 | 1,860.42 | 1,895.25 | 1,895.25 | 3,429,600,000 |
Jul 7, 2023 | 1,843.16 | 1,878.90 | 1,843.16 | 1,864.66 | 1,864.66 | 3,630,480,000 |
Jul 6, 2023 | 1,867.13 | 1,867.13 | 1,823.91 | 1,842.23 | 1,842.23 | 3,682,020,000 |
Jul 5, 2023 | 1,891.96 | 1,891.96 | 1,872.91 | 1,872.91 | 1,872.91 | 3,482,620,000 |
Jul 3, 2023 | 1,887.03 | 1,898.60 | 1,885.63 | 1,896.78 | 1,896.78 | 2,034,280,000 |
Jun 30, 2023 | 1,889.20 | 1,898.40 | 1,887.55 | 1,888.73 | 1,888.73 | 3,923,450,000 |
Jun 29, 2023 | 1,860.26 | 1,883.77 | 1,860.26 | 1,881.59 | 1,881.59 | 3,696,660,000 |
Jun 28, 2023 | 1,847.60 | 1,859.00 | 1,842.30 | 1,858.71 | 1,858.71 | 3,739,330,000 |
Jun 27, 2023 | 1,825.76 | 1,855.11 | 1,823.54 | 1,849.93 | 1,849.93 | 3,573,500,000 |
Jun 26, 2023 | 1,821.34 | 1,841.06 | 1,819.80 | 1,823.26 | 1,823.26 | 3,415,030,000 |
Jun 23, 2023 | 1,835.43 | 1,838.16 | 1,818.81 | 1,821.63 | 1,821.63 | 6,053,620,000 |
Jun 22, 2023 | 1,860.03 | 1,860.03 | 1,843.92 | 1,848.18 | 1,848.18 | 3,511,000,000 |
Jun 21, 2023 | 1,862.39 | 1,873.96 | 1,855.08 | 1,863.01 | 1,863.01 | 3,709,330,000 |
Jun 20, 2023 | 1,871.49 | 1,871.49 | 1,856.20 | 1,866.70 | 1,866.70 | 4,055,790,000 |
Jun 16, 2023 | 1,900.12 | 1,906.83 | 1,868.65 | 1,875.47 | 1,875.47 | 6,848,600,000 |
Jun 15, 2023 | 1,870.17 | 1,890.09 | 1,866.26 | 1,889.28 | 1,889.28 | 4,176,690,000 |
Jun 14, 2023 | 1,898.74 | 1,904.92 | 1,864.08 | 1,874.10 | 1,874.10 | 4,252,110,000 |
Jun 13, 2023 | 1,878.09 | 1,903.00 | 1,878.09 | 1,896.33 | 1,896.33 | 4,275,400,000 |
Jun 12, 2023 | 1,866.77 | 1,880.45 | 1,863.10 | 1,873.21 | 1,873.21 | 3,945,670,000 |
Jun 9, 2023 | 1,881.27 | 1,881.74 | 1,862.50 | 1,865.71 | 1,865.71 | 3,786,510,000 |
Jun 8, 2023 | 1,886.03 | 1,886.03 | 1,867.91 | 1,880.78 | 1,880.78 | 3,826,740,000 |
Jun 7, 2023 | 1,861.20 | 1,893.56 | 1,861.20 | 1,888.45 | 1,888.45 | 4,537,800,000 |
Jun 6, 2023 | 1,804.67 | 1,859.39 | 1,801.60 | 1,855.40 | 1,855.40 | 3,996,560,000 |
Jun 5, 2023 | 1,825.77 | 1,825.77 | 1,797.27 | 1,806.71 | 1,806.71 | 3,813,290,000 |
Jun 2, 2023 | 1,782.34 | 1,831.71 | 1,782.34 | 1,830.91 | 1,830.91 | 4,454,200,000 |
Jun 1, 2023 | 1,750.86 | 1,773.01 | 1,744.37 | 1,767.94 | 1,767.94 | 4,391,860,000 |
May 31, 2023 | 1,761.33 | 1,765.41 | 1,736.82 | 1,749.65 | 1,749.65 | 5,980,670,000 |
May 30, 2023 | 1,776.61 | 1,784.71 | 1,761.35 | 1,767.29 | 1,767.29 | 4,228,510,000 |
May 26, 2023 | 1,755.36 | 1,774.69 | 1,755.29 | 1,773.02 | 1,773.02 | 3,715,460,000 |
May 25, 2023 | 1,767.10 | 1,767.10 | 1,741.24 | 1,754.60 | 1,754.60 | 4,147,760,000 |
May 24, 2023 | 1,792.33 | 1,816.40 | 1,761.20 | 1,767.00 | 1,767.00 | 3,739,190,000 |
May 23, 2023 | 1,792.33 | 1,816.40 | 1,787.52 | 1,787.71 | 1,787.71 | 4,155,320,000 |
May 22, 2023 | 1,777.64 | 1,801.39 | 1,776.96 | 1,795.38 | 1,795.38 | 3,728,520,000 |
May 19, 2023 | 1,795.99 | 1,800.52 | 1,769.02 | 1,773.72 | 1,773.72 | 4,041,900,000 |
May 18, 2023 | 1,770.82 | 1,787.36 | 1,766.29 | 1,784.86 | 1,784.86 | 3,980,500,000 |
May 17, 2023 | 1,744.11 | 1,776.90 | 1,737.39 | 1,774.50 | 1,774.50 | 4,039,080,000 |
May 16, 2023 | 1,755.16 | 1,755.16 | 1,736.16 | 1,736.18 | 1,736.18 | 3,654,200,000 |
May 15, 2023 | 1,744.66 | 1,768.75 | 1,744.21 | 1,761.55 | 1,761.55 | 3,562,170,000 |
May 12, 2023 | 1,748.14 | 1,753.23 | 1,731.34 | 1,740.85 | 1,740.85 | 3,533,740,000 |
May 11, 2023 | 1,748.89 | 1,749.44 | 1,736.84 | 1,744.71 | 1,744.71 | 3,752,900,000 |
May 10, 2023 | 1,769.58 | 1,772.93 | 1,743.63 | 1,759.51 | 1,759.51 | 4,057,160,000 |
May 9, 2023 | 1,747.44 | 1,756.09 | 1,737.70 | 1,749.68 | 1,749.68 | 3,810,140,000 |
May 8, 2023 | 1,766.42 | 1,768.21 | 1,748.32 | 1,754.47 | 1,754.47 | 3,641,640,000 |
May 5, 2023 | 1,742.52 | 1,763.78 | 1,742.52 | 1,759.88 | 1,759.88 | 4,186,270,000 |
May 4, 2023 | 1,727.24 | 1,728.39 | 1,704.82 | 1,718.81 | 1,718.81 | 4,920,090,000 |
May 3, 2023 | 1,735.69 | 1,767.70 | 1,735.69 | 1,739.28 | 1,739.28 | 4,246,510,000 |
May 2, 2023 | 1,761.15 | 1,761.15 | 1,716.22 | 1,732.11 | 1,732.11 | 4,486,130,000 |
May 1, 2023 | 1,765.45 | 1,785.20 | 1,764.32 | 1,769.21 | 1,769.21 | 3,321,370,000 |
Apr 28, 2023 | 1,749.85 | 1,773.02 | 1,746.84 | 1,768.99 | 1,768.99 | 4,087,800,000 |
Apr 27, 2023 | 1,733.40 | 1,752.00 | 1,726.77 | 1,751.22 | 1,751.22 | 3,750,550,000 |
Apr 26, 2023 | 1,741.29 | 1,747.28 | 1,725.82 | 1,730.41 | 1,730.41 | 3,837,030,000 |
Apr 25, 2023 | 1,779.33 | 1,779.33 | 1,745.91 | 1,745.95 | 1,745.95 | 3,978,640,000 |
Related Tickers
^GSPC S&P 500
5,071.63
+0.02%
^DJI Dow Jones Industrial Average
38,460.92
-0.11%
^IXIC NASDAQ Composite
15,712.75
+0.10%
^NYA NYSE COMPOSITE (DJ)
17,758.08
-0.19%
^XAX NYSE AMEX COMPOSITE INDEX
4,896.23
+0.03%
^BUK100P Cboe UK 100
802.78
-0.07%
^VIX CBOE Volatility Index
15.97
+1.78%
^FTSE FTSE 100
8,040.38
-0.06%
^GDAXI DAX PERFORMANCE-INDEX
18,088.70
-0.27%
^FCHI CAC 40
8,091.86
-0.17%
^STOXX50E ESTX 50 PR.EUR
4,989.88
-0.37%
^N100 Euronext 100 Index
1,515.77
-0.19%
^BFX BEL 20
3,883.83
-0.18%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
38,460.08
+2.42%
^HSI HANG SENG INDEX
17,201.27
+2.21%
000001.SS SSE Composite Index
3,044.82
+0.76%
399001.SZ Shenzhen Index
9,251.13
+0.74%
^STI STI Index
3,293.13
+0.62%
^AXJO S&P/ASX 200
7,683.00
-0.01%
^AORD ALL ORDINARIES
7,937.50
-0.01%
^BSESN S&P BSE SENSEX
73,852.94
+0.16%
^JKSE IDX COMPOSITE
7,174.53
-49.78%
^KLSE FTSE Bursa Malaysia KLCI
1,571.48
+0.63%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,946.43
+1.21%
^KS11 KOSPI Composite Index
2,675.75
+2.01%
^TWII TSEC weighted index
20,131.74
+2.72%
^GSPTSE S&P/TSX Composite index
21,873.72
-0.63%
^BVSP IBOVESPA
124,740.69
-0.33%
^MXX IPC MEXICO
56,463.99
-0.30%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,962.23
+0.25%
^CASE30 EGX 30 Price Return Index
25,917.60
-3.21%
^JN0U.JO Top 40 USD Net TRI Index
3,832.19
+0.25%