^RUT Historical Prices | Russell 2000 Stock

Dow

0.80% Nasdaq

0.97%

Russell 2000 (^RUT)

-Chicago Options

996.28 10.94(1.11%) May 17

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	986.93	996.47	986.93	996.28	34,407,100	996.28
May 16, 2013	986.98	990.44	983.08	985.34	35,131,300	985.34
May 15, 2013	983.53	991.55	983.07	988.54	36,574,400	988.54
May 14, 2013	974.04	985.96	974.04	985.96	34,577,900	985.96
May 13, 2013	974.21	976.22	971.24	973.79	29,106,000	973.79
May 10, 2013	967.70	975.16	967.70	975.16	30,864,700	975.16
May 9, 2013	969.76	970.46	964.84	966.26	34,574,000	966.26
May 8, 2013	965.90	970.41	963.79	970.41	35,547,000	970.41
May 7, 2013	961.18	967.82	958.85	967.82	33,095,800	967.82
May 6, 2013	954.93	960.22	954.87	959.80	30,622,400	959.80
May 3, 2013	946.94	959.55	946.94	954.42	36,039,100	954.42
May 2, 2013	927.95	940.72	927.95	939.85	33,669,500	939.85
May 1, 2013	945.53	945.53	924.21	924.21	35,303,200	924.21
Apr 30, 2013	942.21	947.46	939.30	947.46	37,450,700	947.46
Apr 29, 2013	938.22	943.52	937.71	942.43	28,912,000	942.43
Apr 26, 2013	939.38	939.65	932.20	935.25	31,986,200	935.25
Apr 25, 2013	936.66	944.67	936.66	940.28	39,085,800	940.28
Apr 24, 2013	929.02	934.23	927.15	934.11	0	934.11
Apr 23, 2013	919.83	929.36	919.83	929.36	0	929.36
Apr 22, 2013	914.27	916.32	899.92	914.80	0	914.80
Apr 19, 2013	901.82	912.88	899.46	912.50	0	912.50
Apr 18, 2013	908.99	909.82	898.40	901.51	0	901.51
Apr 17, 2013	917.92	917.92	899.79	906.80	0	906.80
Apr 16, 2013	913.05	924.02	912.63	923.30	0	923.30
Apr 15, 2013	938.67	938.67	904.91	907.18	0	907.18
Apr 12, 2013	943.54	945.18	937.01	942.85	0	942.85
Apr 11, 2013	945.17	951.39	944.81	947.05	0	947.05
Apr 10, 2013	931.31	946.99	931.31	946.09	0	946.09
Apr 9, 2013	932.63	934.27	928.28	929.34	0	929.34
Apr 8, 2013	925.93	931.54	921.07	931.49	0	931.49
Apr 5, 2013	915.92	923.56	909.90	923.28	0	923.28
Apr 4, 2013	919.53	925.74	917.24	925.66	0	925.66
Apr 3, 2013	935.39	935.84	916.84	918.71	0	918.71
Apr 2, 2013	942.68	944.95	932.51	934.30	0	934.30
Apr 1, 2013	951.41	951.60	934.84	938.79	0	938.79
Mar 28, 2013	952.13	953.26	949.42	951.54	0	951.54
Mar 27, 2013	944.77	950.42	940.29	950.24	0	950.24
Mar 26, 2013	948.79	950.77	945.30	949.82	0	949.82
Mar 25, 2013	948.63	953.53	941.18	945.85	0	945.85
Mar 22, 2013	943.97	947.54	943.97	946.27	0	946.27
Mar 21, 2013	946.92	950.07	941.47	943.92	0	943.92
Mar 20, 2013	946.64	951.95	946.64	951.95	0	951.95
Mar 19, 2013	948.51	950.79	936.73	942.85	0	942.85
Mar 18, 2013	952.46	952.46	941.44	947.20	0	947.20
Mar 15, 2013	953.50	954.00	949.48	952.48	0	952.48
Mar 14, 2013	945.43	953.07	945.43	953.07	0	953.07
Mar 13, 2013	940.07	944.61	938.57	943.90	0	943.90
Mar 12, 2013	941.28	942.75	938.22	940.26	0	940.26
Mar 11, 2013	940.43	942.62	939.12	942.51	0	942.51
Mar 8, 2013	939.74	942.56	935.48	942.50	0	942.50
Mar 7, 2013	930.15	934.57	929.37	934.57	0	934.57
Mar 6, 2013	929.34	930.81	927.45	929.96	0	929.96
Mar 5, 2013	920.08	928.13	920.08	927.40	0	927.40
Mar 4, 2013	914.05	916.69	908.64	916.68	0	916.68
Mar 1, 2013	905.37	915.72	899.31	914.73	0	914.73
Feb 28, 2013	909.62	915.89	909.20	911.11	0	911.11
Feb 27, 2013	900.01	913.51	899.20	909.92	0	909.92
Feb 26, 2013	898.75	902.13	894.24	900.05	0	900.05
Feb 25, 2013	916.12	919.36	895.84	895.84	0	895.84
Feb 22, 2013	910.35	916.15	910.35	916.15	0	916.15
Feb 21, 2013	912.70	912.70	900.48	905.40	0	905.40
Feb 20, 2013	931.47	931.65	913.50	913.50	0	913.50
Feb 19, 2013	924.14	932.00	924.14	932.00	0	932.00
Feb 15, 2013	927.33	927.34	921.74	923.15	0	923.15
Feb 14, 2013	920.55	924.68	918.71	923.76	0	923.76
Feb 13, 2013	918.13	921.29	916.79	920.58	0	920.58
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ^RUT

Quotes

Charts

News & Info

Russell 2000 (^RUT)