• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.62% Nasdaq Up0.94%

    More On ^RUT

    Quotes

    Charts

    News & Info


    Russell 2000 (^RUT)

    -Chicago Options
    1,244.89 Up 6.13(0.49%) 12:08PM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 26, 20151,248.111,248.111,233.721,238.7633,421,3001,238.76
    May 22, 20151,255.491,258.731,248.371,252.2225,718,6001,252.22
    May 21, 20151,257.501,261.021,252.991,256.7430,704,6001,256.74
    May 20, 20151,257.331,260.831,252.361,257.7430,258,8001,257.74
    May 19, 20151,257.861,258.581,251.821,255.6632,960,3001,255.66
    May 18, 20151,242.081,258.001,240.841,257.5228,881,9001,257.52
    May 15, 20151,245.421,245.901,238.991,243.9530,920,8001,243.95
    May 14, 20151,236.811,245.121,232.531,245.1132,257,4001,245.11
    May 13, 20151,235.741,237.881,228.491,232.2833,742,6001,232.28
    May 12, 20151,230.571,236.141,219.291,233.1301,233.13
    May 11, 20151,234.591,243.561,234.511,235.8329,926,7001,235.83
    May 8, 20151,234.821,239.381,232.591,234.9333,994,4001,234.93
    May 7, 20151,218.951,228.821,215.431,225.5436,766,4001,225.54
    May 6, 20151,221.531,222.901,211.131,219.3637,922,1001,219.36
    May 5, 20151,231.771,234.041,211.781,215.4237,939,5001,215.42
    May 4, 20151,230.301,240.631,230.101,233.2230,915,8001,233.22
    May 1, 20151,223.051,229.471,218.591,228.1033,793,9001,228.10
    Apr 30, 20151,241.401,242.771,216.101,220.1345,096,8001,220.13
    Apr 29, 20151,254.501,255.811,245.471,246.9540,749,7001,246.95
    Apr 28, 20151,252.891,260.691,242.571,259.3635,462,7001,259.36
    Apr 27, 20151,269.871,275.841,250.451,252.7034,387,5001,252.70
    Apr 24, 20151,272.801,273.081,266.221,267.5433,757,8001,267.54
    Apr 23, 20151,263.661,273.251,262.411,271.5436,366,7001,271.54
    Apr 22, 20151,265.011,266.561,255.041,265.4833,484,8001,265.48
    Apr 21, 20151,269.321,270.081,263.591,264.1532,434,1001,264.15
    Apr 20, 20151,257.611,266.981,255.751,264.9230,001,6001,264.92
    Apr 17, 20151,264.221,264.221,248.231,251.8636,276,0001,251.86
    Apr 16, 20151,273.481,275.281,271.111,272.9034,341,2001,272.90
    Apr 15, 20151,269.651,278.631,268.821,275.3540,137,6001,275.35
    Apr 14, 20151,266.681,267.971,258.531,265.3533,012,7001,265.35
    Apr 13, 20151,265.491,271.741,265.051,265.5929,084,2001,265.59
    Apr 10, 20151,263.731,266.001,262.321,264.775,362,0001,264.77
    Apr 9, 20151,262.541,265.781,248.171,259.1131,723,6001,259.11
    Apr 8, 20151,254.391,264.131,254.361,262.7132,653,3001,262.71
    Apr 7, 20151,260.301,263.231,253.291,253.3630,655,1001,253.36
    Apr 6, 20151,250.241,262.761,249.351,260.5433,029,7001,260.54
    Apr 2, 20151,252.181,259.971,251.831,255.6630,959,6001,255.66
    Apr 1, 20151,250.991,251.891,239.601,251.7135,432,7001,251.71
    Mar 31, 20151,252.641,255.301,248.911,252.7733,765,5001,252.77
    Mar 30, 20151,246.691,258.241,246.691,257.8029,176,9001,257.80
    Mar 27, 20151,231.671,240.761,229.381,240.4130,085,5001,240.41
    Mar 26, 20151,228.801,237.361,225.471,231.9935,106,7001,231.99
    Mar 25, 20151,265.581,265.851,233.551,233.8535,211,4001,233.85
    Mar 24, 20151,264.061,268.081,262.411,263.4631,898,2001,263.46
    Mar 23, 20151,264.171,268.161,262.951,264.7132,679,6001,264.71
    Mar 20, 20151,259.711,267.221,259.711,266.3755,541,2001,266.37
    Mar 19, 20151,249.261,254.891,248.481,254.8633,052,2001,254.86
    Mar 18, 20151,239.841,255.681,235.491,252.1441,282,1001,252.14
    Mar 17, 20151,235.901,243.331,234.661,242.2332,218,4001,242.23
    Mar 16, 20151,237.081,241.111,235.701,239.7832,956,0001,239.78
    Mar 13, 20151,235.591,236.781,220.011,232.1434,985,6001,232.14
    Mar 12, 20151,221.461,236.681,221.261,236.6434,058,6001,236.64
    Mar 11, 20151,209.991,216.501,206.111,215.7834,065,7001,215.78
    Mar 10, 20151,213.931,213.941,206.321,208.4736,689,0001,208.47
    Mar 9, 20151,220.481,225.831,218.761,223.5933,490,9001,223.59
    Mar 6, 20151,227.881,231.091,216.221,217.5238,535,7001,217.52
    Mar 5, 20151,232.891,236.051,228.851,234.3131,030,3001,234.31
    Mar 4, 20151,232.151,232.621,224.631,230.7334,211,1001,230.73
    Mar 3, 20151,238.791,238.941,230.741,234.7632,623,0001,234.76
    Mar 2, 20151,233.391,243.331,232.671,242.6234,094,9001,242.62
    Feb 27, 20151,238.141,239.671,233.261,233.3735,473,8001,233.37
    Feb 26, 20151,234.671,239.221,231.701,239.1134,086,9001,239.11
    Feb 25, 20151,233.241,236.881,230.951,235.1033,123,4001,235.10
    Feb 24, 20151,232.241,236.201,230.071,233.9831,998,4001,233.98
    Feb 23, 20151,230.221,231.841,222.641,231.8330,936,8001,231.83
    Feb 20, 20151,228.121,231.921,218.291,231.7932,816,0001,231.79
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.