• FirefoxInstall the new Firefox »
  •  Dow Down0.45% Nasdaq Down0.49%

    More On ^RUT

    Quotes

    Charts

    News & Info


    Russell 2000 (^RUT)

    -Chicago Options
    1,233.37 Down 5.75(0.46%) Feb 27
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Feb 27, 20151,238.141,239.671,233.261,233.3735,473,8001,233.37
    Feb 26, 20151,234.671,239.221,231.701,239.1134,086,9001,239.11
    Feb 25, 20151,233.241,236.881,230.951,235.1033,123,4001,235.10
    Feb 24, 20151,232.241,236.201,230.071,233.9831,998,4001,233.98
    Feb 23, 20151,230.221,231.841,222.641,231.8330,936,8001,231.83
    Feb 20, 20151,228.121,231.921,218.291,231.7932,816,0001,231.79
    Feb 19, 20151,225.091,230.501,222.851,227.9132,471,0001,227.91
    Feb 18, 20151,222.561,227.981,219.841,227.9533,700,2001,227.95
    Feb 17, 20151,223.101,227.181,221.041,225.0133,617,5001,225.01
    Feb 13, 20151,218.051,223.741,214.931,223.1335,274,5001,223.13
    Feb 12, 20151,207.601,216.271,206.751,216.2737,883,5001,216.27
    Feb 11, 20151,201.251,204.441,195.281,201.5535,968,6001,201.55
    Feb 10, 20151,202.611,205.121,190.271,203.1836,698,5001,203.18
    Feb 9, 20151,202.261,208.281,195.381,195.8335,495,4001,195.83
    Feb 6, 20151,209.741,214.711,202.161,205.4642,329,7001,205.46
    Feb 5, 20151,195.501,209.901,195.411,208.7138,219,9001,208.71
    Feb 4, 20151,191.561,198.951,189.341,191.4441,419,2001,191.44
    Feb 3, 20151,180.081,197.391,180.061,196.9946,159,0001,196.99
    Feb 2, 20151,168.581,175.561,153.791,175.5140,083,3001,175.51
    Jan 30, 20151,183.341,186.041,164.901,165.3945,386,5001,165.39
    Jan 29, 20151,177.151,190.191,170.141,190.1841,271,4001,190.18
    Jan 28, 20151,200.681,201.241,172.731,175.1240,675,3001,175.12
    Jan 27, 20151,190.341,199.771,186.161,194.6633,298,1001,194.66
    Jan 26, 20151,188.931,200.741,181.771,200.7434,657,6001,200.74
    Jan 23, 20151,190.261,194.151,185.501,188.9335,735,6001,188.93
    Jan 22, 20151,172.501,190.371,161.301,190.3741,760,5001,190.37
    Jan 21, 20151,167.521,174.951,162.311,166.2537,300,7001,166.25
    Jan 20, 20151,179.081,179.141,161.331,170.2539,443,4001,170.25
    Jan 16, 20151,151.341,177.191,151.301,176.6540,564,1001,176.65
    Jan 15, 20151,179.721,180.871,154.641,154.7142,767,2001,154.71
    Jan 14, 20151,169.751,177.981,165.061,177.0643,786,8001,177.06
    Jan 13, 20151,187.521,200.521,168.411,180.6441,073,0001,180.64
    Jan 12, 20151,186.941,187.631,173.221,180.0934,564,6001,180.09
    Jan 9, 20151,196.011,196.061,183.091,185.6833,641,4001,185.68
    Jan 8, 20151,184.171,196.131,184.081,196.1339,340,1001,196.13
    Jan 7, 20151,169.301,175.981,164.951,175.9738,054,8001,175.97
    Jan 6, 20151,183.471,183.911,153.401,161.3144,601,1001,161.31
    Jan 5, 20151,192.361,194.221,177.461,181.3537,991,2001,181.35
    Jan 2, 20151,209.981,212.801,189.161,198.8027,087,0001,198.80
    Dec 31, 20141,215.571,221.441,204.691,204.7026,060,7001,204.70
    Dec 30, 20141,215.931,219.451,212.341,213.0524,402,8001,213.05
    Dec 29, 20141,214.441,220.811,214.441,219.1124,523,6001,219.11
    Dec 26, 20141,210.881,217.011,210.881,215.2117,352,3001,215.21
    Dec 24, 20141,203.781,208.781,202.541,206.7814,169,8001,206.78
    Dec 23, 20141,205.771,207.171,200.381,202.4430,439,5001,202.44
    Dec 22, 20141,196.011,201.881,193.571,201.8633,695,2001,201.86
    Dec 19, 20141,191.481,198.971,187.941,195.9664,655,3001,195.96
    Dec 18, 20141,185.941,192.161,180.611,192.1647,033,8001,192.16
    Dec 17, 20141,141.871,174.841,141.341,174.8449,123,7001,174.84
    Dec 16, 20141,136.871,156.941,134.511,139.3749,586,8001,139.37
    Dec 15, 20141,157.721,160.531,138.131,140.3043,619,9001,140.30
    Dec 12, 20141,156.691,163.611,152.441,152.4441,576,5001,152.44
    Dec 11, 20141,166.681,180.991,165.131,166.9639,179,5001,166.96
    Dec 10, 20141,183.901,185.031,161.861,161.8641,144,4001,161.86
    Dec 9, 20141,157.381,188.071,153.531,188.0639,701,5001,188.06
    Dec 8, 20141,179.961,188.231,165.961,167.2138,009,9001,167.21
    Dec 5, 20141,172.751,184.491,172.751,182.4334,196,2001,182.43
    Dec 4, 20141,177.771,178.011,169.231,173.0134,083,4001,173.01
    Dec 3, 20141,168.541,181.891,168.031,179.0136,126,8001,179.01
    Dec 2, 20141,156.271,171.441,156.261,168.4536,866,5001,168.45
    Dec 1, 20141,170.551,170.551,154.051,154.0541,590,1001,154.05
    Nov 28, 20141,190.581,190.611,172.441,173.2325,046,4001,173.23
    Nov 26, 20141,186.331,190.701,185.371,190.6227,452,6001,190.62
    Nov 25, 20141,188.931,191.761,182.661,186.3333,929,4001,186.33
    Nov 24, 20141,174.831,186.961,174.831,186.9431,280,6001,186.94
    Nov 21, 20141,182.311,184.501,169.651,172.4239,164,2001,172.42
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.