Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Down0.10% Nasdaq Up0.23%

More On ^RUT

Quotes

Charts

News & Info


Russell 2000 (^RUT)

-Chicago Options
1,137.90 Up 6.13(0.54%) Apr 17
Get the big picture on all your investments.
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Apr 17, 20141,130.271,141.111,127.051,137.9033,414,3001,137.90
Apr 16, 20141,126.461,132.111,121.861,131.7731,550,8001,131.77
Apr 15, 20141,117.901,123.771,095.791,119.4937,364,4001,119.49
Apr 14, 20141,120.811,126.311,105.561,115.3531,115,4001,115.35
Apr 11, 20141,119.531,128.961,107.931,111.4437,434,6001,111.44
Apr 10, 20141,159.271,159.801,123.681,127.6637,587,8001,127.66
Apr 9, 20141,148.011,160.421,144.771,159.9633,086,5001,159.96
Apr 8, 20141,136.871,149.001,131.271,144.2437,214,5001,144.24
Apr 7, 20141,150.351,150.451,130.041,135.7838,015,4001,135.78
Apr 4, 20141,187.661,189.251,150.411,153.3835,837,5001,153.38
Apr 3, 20141,193.441,193.961,176.701,181.1230,556,0001,181.12
Apr 2, 20141,190.791,192.911,187.521,192.8131,316,6001,192.81
Apr 1, 20141,175.471,189.131,175.471,188.7033,361,9001,188.70
Mar 31, 20141,158.111,174.621,156.671,173.0432,743,0001,173.04
Mar 28, 20141,151.961,167.521,149.611,151.8129,555,2001,151.81
Mar 27, 20141,155.051,161.091,146.831,151.4437,334,3001,151.44
Mar 26, 20141,184.211,185.291,155.491,155.4934,808,5001,155.49
Mar 25, 20141,183.841,190.781,171.951,178.0532,005,6001,178.05
Mar 24, 20141,196.021,196.701,169.511,178.2334,090,0001,178.23
Mar 21, 20141,203.161,208.141,192.801,193.7352,707,1001,193.73
Mar 20, 20141,193.371,200.911,190.081,198.9733,275,4001,198.97
Mar 19, 20141,204.811,205.361,189.561,195.6632,892,1001,195.66
Mar 18, 20141,189.271,205.041,189.271,205.0429,301,9001,205.04
Mar 17, 20141,187.121,196.251,186.751,188.2328,604,9001,188.23
Mar 14, 20141,173.241,184.551,173.231,181.4132,854,6001,181.41
Mar 13, 20141,194.931,195.881,171.871,176.7436,709,9001,176.74
Mar 12, 20141,181.291,191.371,177.481,191.3732,708,6001,191.37
Mar 11, 20141,201.551,204.391,183.431,187.0533,924,0001,187.05
Mar 10, 20141,201.561,202.291,193.241,200.5430,213,5001,200.54
Mar 7, 20141,209.851,210.581,199.061,203.3235,647,4001,203.32
Mar 6, 20141,207.901,208.801,202.071,204.5433,604,5001,204.54
Mar 5, 20141,207.291,207.411,203.061,205.9133,929,9001,205.91
Mar 4, 20141,187.281,212.821,187.281,208.6537,657,7001,208.65
Mar 3, 20141,174.231,179.621,164.771,176.3634,282,2001,176.36
Feb 28, 20141,189.191,193.501,177.201,183.0339,174,5001,183.03
Feb 27, 20141,179.281,187.941,176.641,187.9435,474,6001,187.94
Feb 26, 20141,176.111,188.061,173.911,181.7237,167,3001,181.72
Feb 25, 20141,176.001,179.341,171.171,173.9535,155,6001,173.95
Feb 24, 20141,166.741,180.291,166.741,174.5540,145,3001,174.55
Feb 21, 20141,166.251,168.431,163.511,164.6334,038,8001,164.63
Feb 20, 20141,150.241,163.021,148.661,162.1234,049,8001,162.12
Feb 19, 20141,158.331,163.961,148.711,149.0736,615,7001,149.07
Feb 18, 20141,151.891,162.231,151.151,161.4834,211,1001,161.48
Feb 14, 20141,148.321,149.901,142.671,149.2131,147,5001,149.21
Feb 13, 20141,125.651,147.801,124.401,147.7932,895,1001,147.79
Feb 12, 20141,130.181,137.441,129.051,132.5433,263,8001,132.54
Feb 11, 20141,119.811,131.011,118.151,129.1636,993,8001,129.16
Feb 10, 20141,116.581,118.891,109.111,118.7333,121,6001,118.73
Feb 7, 20141,107.301,116.621,104.911,116.5537,759,9001,116.55
Feb 6, 20141,095.651,107.441,095.631,103.9338,254,1001,103.93
Feb 5, 20141,097.631,098.671,082.721,093.5939,842,9001,093.59
Feb 4, 20141,099.691,107.621,094.451,102.8440,684,1001,102.84
Feb 3, 20141,130.101,130.751,091.171,094.5847,260,4001,094.58
Jan 31, 20141,127.151,137.971,124.671,130.8840,596,9001,130.88
Jan 30, 20141,130.351,144.541,130.351,139.3635,475,1001,139.36
Jan 29, 20141,129.501,134.181,119.801,122.4539,640,2001,122.45
Jan 28, 20141,128.871,138.241,128.651,138.2434,378,3001,138.24
Jan 27, 20141,147.391,147.431,121.121,127.7340,452,0001,127.73
Jan 24, 20141,164.771,164.771,141.801,144.1346,184,5001,144.13
Jan 23, 20141,181.341,181.341,166.671,172.4039,722,5001,172.40
Jan 22, 20141,177.301,182.041,175.291,181.2933,741,7001,181.29
Jan 21, 20141,175.051,177.111,168.281,175.7237,824,7001,175.72
Jan 17, 20141,172.091,173.371,166.761,168.4336,261,2001,168.43
Jan 16, 20141,172.711,173.131,168.701,173.1334,913,1001,173.13
Jan 15, 20141,165.991,171.971,165.991,171.3537,778,0001,171.35
Jan 14, 20141,151.731,163.431,151.001,163.4333,532,7001,163.43
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.