Dow Up0.11% Nasdaq Up0.50%

More On ^RUT

Quotes

Charts

News & Info


Russell 2000 (^RUT)

-Chicago Options
1,174.35 Up 8.40(0.72%) Aug 29
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Aug 29, 20141,167.591,174.821,164.781,174.3522,591,3001,174.35
Aug 28, 20141,168.261,169.091,164.111,165.9522,824,0001,165.95
Aug 27, 20141,176.401,177.071,171.141,172.7123,443,5001,172.71
Aug 26, 20141,166.191,176.121,166.191,175.1724,519,5001,175.17
Aug 25, 20141,167.131,170.691,161.801,165.2222,338,8001,165.22
Aug 22, 20141,159.381,163.221,154.961,160.3423,018,6001,160.34
Aug 21, 20141,157.221,160.971,147.451,160.0326,389,2001,160.03
Aug 20, 20141,158.751,159.221,152.771,157.5125,793,8001,157.51
Aug 19, 20141,159.831,164.061,159.831,162.4726,564,3001,162.47
Aug 18, 20141,149.401,158.401,149.401,158.4026,381,6001,158.40
Aug 15, 20141,151.311,151.611,131.831,141.6530,233,8001,141.65
Aug 14, 20141,142.131,144.151,140.821,143.3426,094,6001,143.34
Aug 13, 20141,136.171,143.231,135.611,141.7827,180,2001,141.78
Aug 12, 20141,138.631,141.281,129.111,133.0326,117,0001,133.03
Aug 11, 20141,136.481,148.891,135.241,141.9327,848,9001,141.93
Aug 8, 20141,119.881,131.861,118.491,131.3529,022,8001,131.35
Aug 7, 20141,127.971,131.411,116.431,119.7632,305,2001,119.76
Aug 6, 20141,116.081,131.641,114.291,125.5535,391,5001,125.55
Aug 5, 20141,119.691,129.421,114.871,121.5634,625,2001,121.56
Aug 4, 20141,118.461,125.541,108.271,124.8230,729,2001,124.82
Aug 1, 20141,120.541,123.941,107.311,114.8637,896,6001,114.86
Jul 31, 20141,137.261,137.261,120.061,120.0741,930,0001,120.07
Jul 30, 20141,147.961,150.611,142.541,146.5734,482,5001,146.57
Jul 29, 20141,141.651,149.081,140.321,141.6431,833,0001,141.64
Jul 28, 20141,145.181,145.181,132.161,139.5028,033,2001,139.50
Jul 25, 20141,149.781,149.781,141.841,144.7226,389,6001,144.72
Jul 24, 20141,159.701,163.661,153.591,156.2632,035,3001,156.26
Jul 23, 20141,157.441,161.991,155.761,158.1128,697,2001,158.11
Jul 22, 20141,151.461,160.241,151.461,156.1528,904,8001,156.15
Jul 21, 20141,146.391,148.081,140.051,146.6626,111,6001,146.66
Jul 18, 20141,131.921,152.021,131.831,151.6131,060,6001,151.61
Jul 17, 20141,146.961,150.481,131.421,133.6033,816,8001,133.60
Jul 16, 20141,159.301,159.961,148.181,151.5533,909,5001,151.55
Jul 15, 20141,165.541,167.451,148.731,153.8133,287,4001,153.81
Jul 14, 20141,168.001,169.551,163.851,167.2127,449,2001,167.21
Jul 11, 20141,160.121,161.761,155.201,159.9326,846,3001,159.93
Jul 10, 20141,158.591,168.221,151.121,161.8631,656,9001,161.86
Jul 9, 20141,174.871,177.371,170.131,173.8128,588,0001,173.81
Jul 8, 20141,184.721,184.721,166.971,172.1533,024,3001,172.15
Jul 7, 20141,204.641,204.651,186.571,186.7426,812,6001,186.74
Jul 3, 20141,203.471,208.151,203.431,208.1519,980,9001,208.15
Jul 2, 20141,204.781,207.371,198.581,199.5028,514,8001,199.50
Jul 1, 20141,196.231,213.551,196.131,205.9531,882,4001,205.95
Jun 30, 20141,188.411,193.401,185.241,192.9630,373,5001,192.96
Jun 27, 20141,175.251,189.501,175.021,189.5042,905,9001,189.50
Jun 26, 20141,182.611,182.791,172.911,180.7127,788,4001,180.71
Jun 25, 20141,168.741,182.751,168.531,182.6831,067,1001,182.68
Jun 24, 20141,182.961,193.601,172.981,173.2430,897,0001,173.24
Jun 23, 20141,189.471,190.311,183.161,184.9527,176,3001,184.95
Jun 20, 20141,186.131,188.521,182.051,188.4343,362,4001,188.43
Jun 19, 20141,185.881,186.781,177.801,184.0329,521,5001,184.03
Jun 18, 20141,176.641,183.381,172.031,183.1330,652,2001,183.13
Jun 17, 20141,165.641,179.291,163.671,176.6229,712,6001,176.62
Jun 16, 20141,162.021,166.931,158.101,166.8229,261,3001,166.82
Jun 13, 20141,162.591,164.091,154.331,162.6825,982,3001,162.68
Jun 12, 20141,165.271,165.371,156.071,159.4030,404,8001,159.40
Jun 11, 20141,167.691,168.991,161.431,166.7127,106,2001,166.71
Jun 10, 20141,173.121,173.841,166.901,172.7127,023,6001,172.71
Jun 9, 20141,166.281,179.841,166.141,175.8828,121,8001,175.88
Jun 6, 20141,158.691,167.541,158.391,165.2128,643,0001,165.21
Jun 5, 20141,133.781,153.941,128.401,153.9431,132,7001,153.94
Jun 4, 20141,122.911,131.751,119.861,131.2227,939,2001,131.22
Jun 3, 20141,125.231,129.261,118.661,126.1528,671,8001,126.15
Jun 2, 20141,136.371,136.821,121.051,128.9025,090,2001,128.90
May 30, 20141,141.731,141.731,130.801,134.5032,634,9001,134.50
May 29, 20141,140.091,141.351,134.781,140.0727,090,5001,140.07
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.