• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.03% Nasdaq Up0.29%

    More On ^RUT

    Quotes

    Charts

    News & Info


    Russell 2000 (^RUT)

    -Chicago Options
    1,200.74 Up 11.81(0.99%) Jan 26
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    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
    Nov 20, 20141,153.531,170.861,153.211,170.7531,282,9001,170.75
    Nov 19, 20141,169.041,169.081,151.981,157.6933,608,5001,157.69
    Nov 18, 20141,165.161,176.211,165.161,170.2834,161,9001,170.28
    Nov 17, 20141,171.861,175.181,164.181,164.2331,528,9001,164.23
    Nov 14, 20141,175.461,177.301,171.971,173.8132,271,3001,173.81
    Nov 13, 20141,186.761,188.671,173.971,175.4234,552,7001,175.42
    Nov 12, 20141,175.331,187.201,174.851,186.4732,466,5001,186.47
    Nov 11, 20141,179.011,180.801,176.771,179.9629,583,2001,179.96
    Nov 10, 20141,173.851,179.581,172.611,179.5732,849,4001,179.57
    Nov 7, 20141,170.071,173.401,165.041,173.3237,042,8001,173.32
    Nov 6, 20141,166.021,171.901,163.541,171.8636,697,7001,171.86
    Nov 5, 20141,171.231,172.031,163.681,167.0737,665,9001,167.07
    Nov 4, 20141,166.731,170.871,160.891,165.4239,562,6001,165.42
    Nov 3, 20141,174.501,178.401,166.791,170.2035,554,4001,170.20
    Oct 31, 20141,169.171,174.331,166.661,173.5142,922,9001,173.51
    Oct 30, 20141,142.451,159.151,140.511,155.7735,861,5001,155.77
    Oct 29, 20141,149.461,153.411,138.321,146.3737,403,5001,146.37
    Oct 28, 20141,121.801,149.461,121.341,149.4536,532,6001,149.45
    Oct 27, 20141,113.561,117.711,104.051,117.4835,388,6001,117.48
    Oct 24, 20141,117.951,119.131,113.051,118.8230,783,8001,118.82
    Oct 23, 20141,105.451,122.421,105.451,116.4937,892,5001,116.49
    Oct 22, 20141,114.961,117.181,096.241,096.8737,619,3001,096.87
    Oct 21, 20141,099.881,112.871,099.881,112.8539,870,9001,112.85
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.