• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.07% Nasdaq Up0.32%

    More On ^RUT

    Quotes

    Charts

    News & Info


    Russell 2000 (^RUT)

    -Chicago Options
    1,162.91 Up 9.31(0.81%) Aug 28
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Aug 28, 20151,149.551,163.051,149.471,162.9139,490,8001,162.91
    Aug 27, 20151,140.921,157.901,133.771,153.6149,763,9001,153.61
    Aug 26, 20151,119.281,132.631,102.581,132.1953,382,5001,132.19
    Aug 25, 20151,133.131,133.151,104.051,104.1051,835,6001,104.10
    Aug 24, 20151,119.761,148.581,105.931,111.6966,126,9001,111.69
    Aug 21, 20151,158.001,172.761,152.371,156.7950,182,4001,156.79
    Aug 20, 20151,193.901,193.931,172.531,172.5339,224,7001,172.53
    Aug 19, 20151,208.551,211.681,196.661,202.9835,129,2001,202.98
    Aug 18, 20151,224.081,224.121,214.261,214.8829,499,9001,214.88
    Aug 17, 20151,209.241,225.091,206.401,225.0928,676,9001,225.09
    Aug 14, 20151,202.111,212.791,199.461,212.6927,955,9001,212.69
    Aug 13, 20151,208.571,213.411,203.641,204.7432,213,0001,204.74
    Aug 12, 20151,203.171,210.981,189.421,208.9842,691,3001,208.98
    Aug 11, 20151,214.141,218.671,205.871,211.1437,088,8001,211.14
    Aug 10, 20151,212.421,223.391,212.421,222.6735,144,6001,222.67
    Aug 7, 20151,209.481,211.931,200.411,206.9036,023,2001,206.90
    Aug 6, 20151,232.441,232.771,207.771,215.8542,465,7001,215.85
    Aug 5, 20151,233.721,243.161,229.511,231.7539,686,8001,231.75
    Aug 4, 20151,232.521,237.201,226.371,228.8435,467,1001,228.84
    Aug 3, 20151,238.321,238.971,224.871,231.7934,767,7001,231.79
    Jul 31, 20151,235.171,244.981,232.951,238.6836,813,4001,238.68
    Jul 30, 20151,226.041,233.001,220.981,232.0735,794,1001,232.07
    Jul 29, 20151,223.981,232.341,220.931,229.6001,229.60
    Jul 28, 20151,219.471,226.411,205.191,224.6041,177,4001,224.60
    Jul 27, 20151,219.211,220.731,212.331,214.6938,367,5001,214.69
    Jul 24, 20151,242.391,243.581,225.431,225.9938,700,4001,225.99
    Jul 23, 20151,260.661,262.571,243.691,244.9737,728,1001,244.97
    Jul 22, 20151,249.371,259.761,248.631,258.3536,940,7001,258.35
    Jul 21, 20151,259.751,265.441,252.091,254.5733,436,9001,254.57
    Jul 20, 20151,268.821,268.891,258.301,260.2232,458,7001,260.22
    Jul 17, 20151,273.671,273.671,263.871,267.0933,627,5001,267.09
    Jul 16, 20151,271.101,275.901,269.661,272.8332,270,8001,272.83
    Jul 15, 20151,273.801,273.801,263.011,264.5232,618,1001,264.52
    Jul 14, 20151,265.301,274.111,264.871,273.3330,021,2001,273.33
    Jul 13, 20151,258.791,266.101,258.791,265.3530,967,3001,265.35
    Jul 10, 20151,245.001,252.871,244.221,252.0230,650,7001,252.02
    Jul 9, 20151,240.161,243.961,232.811,234.1534,468,1001,234.15
    Jul 8, 20151,239.081,241.351,226.521,228.9636,087,8001,228.96
    Jul 7, 20151,247.781,248.961,225.981,248.0544,586,6001,248.05
    Jul 6, 20151,239.231,253.201,236.591,246.9634,863,6001,246.96
    Jul 2, 20151,259.031,259.251,244.631,248.2629,965,4001,248.26
    Jul 1, 20151,262.121,264.631,250.651,256.4037,272,6001,256.40
    Jun 30, 20151,255.511,256.871,248.811,253.9540,785,4001,253.95
    Jun 29, 20151,269.361,273.951,246.601,246.7536,789,6001,246.75
    Jun 26, 20151,285.231,287.101,274.031,279.8050,254,7001,279.80
    Jun 25, 20151,286.971,287.461,278.571,283.3132,146,1001,283.31
    Jun 24, 20151,293.811,295.031,283.201,283.9231,024,8001,283.92
    Jun 23, 20151,294.371,296.001,289.591,295.8030,911,9001,295.80
    Jun 22, 20151,290.561,293.311,288.491,292.3930,300,2001,292.39
    Jun 19, 20151,285.471,286.581,281.661,284.6644,498,1001,284.66
    Jun 18, 20151,271.951,287.061,271.951,284.6834,990,0001,284.68
    Jun 17, 20151,273.361,274.401,266.631,268.3332,222,4001,268.33
    Jun 16, 20151,259.021,271.461,258.931,269.5329,199,0001,269.53
    Jun 15, 20151,259.381,262.861,247.521,261.0430,615,7001,261.04
    Jun 12, 20151,265.561,266.781,262.221,265.0227,194,0001,265.02
    Jun 11, 20151,268.681,270.791,266.051,268.9231,286,0001,268.92
    Jun 10, 20151,254.471,269.771,254.471,266.9334,143,2001,266.93
    Jun 9, 20151,253.501,254.441,242.361,249.6630,345,8001,249.66
    Jun 8, 20151,259.671,261.181,252.731,253.7029,171,5001,253.70
    Jun 5, 20151,250.401,261.071,242.741,261.0132,436,9001,261.01
    Jun 4, 20151,258.541,261.211,248.431,251.2932,000,5001,251.29
    Jun 3, 20151,254.981,264.941,252.791,264.5830,999,8001,264.58
    Jun 2, 20151,245.591,258.461,243.301,251.8030,493,5001,251.80
    Jun 1, 20151,252.021,254.561,238.651,249.6230,117,1001,249.62
    May 29, 20151,251.581,252.641,241.151,246.5339,273,9001,246.53
    May 28, 20151,251.781,253.201,246.071,253.1029,803,5001,253.10
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.