Dow Up0.08% Nasdaq Down0.30%

More On ^RUT

Quotes

Charts

News & Info


Russell 2000 (^RUT)

-Chicago Options
1,146.92 Down 12.35(1.07%) Sep 19
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Sep 19, 20141,161.651,163.861,143.471,146.9246,802,2001,146.92
Sep 18, 20141,157.081,160.301,156.071,159.2732,353,4001,159.27
Sep 17, 20141,151.961,159.851,149.931,153.8932,094,3001,153.89
Sep 16, 20141,144.251,152.861,141.451,150.9731,603,2001,150.97
Sep 15, 20141,159.981,160.061,144.411,146.5227,765,3001,146.52
Sep 12, 20141,172.931,172.951,157.441,160.6132,071,2001,160.61
Sep 11, 20141,159.501,172.651,158.601,172.3429,416,9001,172.34
Sep 10, 20141,158.771,165.111,155.111,164.9929,124,4001,164.99
Sep 9, 20141,170.941,171.241,157.851,158.5028,828,3001,158.50
Sep 8, 20141,169.321,174.221,166.121,172.3127,890,9001,172.31
Sep 5, 20141,164.341,170.371,160.021,170.1328,183,0001,170.13
Sep 4, 20141,174.171,180.681,165.271,167.2130,724,1001,167.21
Sep 3, 20141,183.291,183.851,170.841,172.2028,099,8001,172.20
Sep 2, 20141,177.291,181.371,173.061,179.4728,199,8001,179.47
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
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.