• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.25% Nasdaq Up0.65%

    More On ^RUT

    Quotes

    Charts

    News & Info


    Russell 2000 (^RUT)

    -Chicago Options
    1,150.45 Up 10.70(0.94%) May 27
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 27, 20161,139.981,150.451,139.981,150.4530,791,5001,150.45
    May 26, 20161,141.101,143.191,137.591,139.7532,309,9001,139.75
    May 25, 20161,136.371,142.851,136.371,141.0238,591,6001,141.02
    May 24, 20161,112.511,136.291,112.511,135.3136,273,4001,135.31
    May 23, 20161,112.471,117.321,110.871,111.3730,554,8001,111.37
    May 20, 20161,095.161,112.321,095.161,112.2835,076,5001,112.28
    May 19, 20161,101.691,103.721,085.941,094.7638,467,7001,094.76
    May 18, 20161,097.191,110.731,093.951,102.9541,013,2001,102.95
    May 17, 20161,115.411,118.341,094.061,097.6841,089,6001,097.68
    May 16, 20161,103.231,119.681,103.231,116.2135,013,6001,116.21
    May 13, 20161,108.371,112.961,099.441,102.4435,798,8001,102.44
    May 12, 20161,114.871,119.891,101.261,108.6037,823,9001,108.60
    May 11, 20161,128.471,128.471,114.611,114.7438,219,8001,114.74
    May 10, 20161,118.741,129.041,117.941,128.8336,002,0001,128.83
    May 9, 20161,114.721,123.651,113.081,118.2537,886,2001,118.25
    May 6, 20161,107.801,114.771,101.571,114.7237,963,5001,114.72
    May 5, 20161,114.351,118.381,107.641,107.9540,085,3001,107.95
    May 4, 20161,121.161,123.691,110.391,113.1340,585,6001,113.13
    May 3, 20161,138.871,138.871,116.531,121.7641,733,9001,121.76
    May 2, 20161,131.211,140.921,129.241,140.9238,411,1001,140.92
    Apr 29, 20161,140.111,140.111,124.261,130.8547,047,2001,130.85
    Apr 28, 20161,153.111,155.551,138.701,140.4043,098,4001,140.40
    Apr 27, 20161,150.921,156.071,145.851,154.1541,001,1001,154.15
    Apr 26, 20161,138.701,150.821,138.701,150.7335,571,9001,150.73
    Apr 25, 20161,146.261,146.261,134.851,138.1033,197,4001,138.10
    Apr 22, 20161,135.661,147.411,135.511,146.6937,905,8001,146.69
    Apr 21, 20161,142.371,144.541,133.441,135.7741,752,9001,135.77
    Apr 20, 20161,140.141,147.721,137.321,142.2941,848,8001,142.29
    Apr 19, 20161,139.831,146.501,135.851,140.2338,968,3001,140.23
    Apr 18, 20161,129.721,139.481,125.161,139.2833,168,8001,139.28
    Apr 15, 20161,128.081,132.141,125.061,130.9237,014,5001,130.92
    Apr 14, 20161,130.081,132.091,125.131,128.5937,658,7001,128.59
    Apr 13, 20161,106.481,129.931,106.481,129.9341,918,3001,129.93
    Apr 12, 20161,094.461,107.361,091.651,105.7142,397,4001,105.71
    Apr 11, 20161,097.961,110.431,094.311,094.3435,678,4001,094.34
    Apr 8, 20161,093.861,106.051,093.771,097.3133,595,3001,097.31
    Apr 7, 20161,107.891,107.891,088.561,092.7938,012,5001,092.79
    Apr 6, 20161,095.991,109.021,094.241,108.8137,508,0001,108.81
    Apr 5, 20161,106.221,106.221,095.251,095.8541,549,2001,095.85
    Apr 4, 20161,117.691,119.411,108.171,108.5434,857,1001,108.54
    Apr 1, 20161,112.901,118.391,102.121,117.6837,499,9001,117.68
    Mar 31, 20161,110.431,117.791,109.531,114.0337,152,8001,114.03
    Mar 30, 20161,110.191,117.351,107.731,110.4435,903,1001,110.44
    Mar 29, 20161,079.821,109.211,075.431,109.0838,223,3001,109.08
    Mar 28, 20161,079.941,084.471,073.461,080.2328,090,9001,080.23
    Mar 24, 20161,074.701,079.541,065.621,079.5434,077,2001,079.54
    Mar 23, 20161,097.051,097.051,075.701,075.7036,395,1001,075.70
    Mar 22, 20161,096.681,100.761,090.001,097.3434,184,6001,097.34
    Mar 21, 20161,101.461,103.631,096.161,098.5833,766,0001,098.58
    Mar 18, 20161,092.011,102.981,092.011,101.6765,031,4001,101.67
    Mar 17, 20161,074.401,094.691,069.891,091.2545,304,8001,091.25
    Mar 16, 20161,066.081,076.511,063.661,074.5140,570,2001,074.51
    Mar 15, 20161,082.681,082.681,065.511,066.6735,602,8001,066.67
    Mar 14, 20161,086.971,087.461,079.901,084.2534,878,5001,084.25
    Mar 11, 20161,066.111,087.871,066.111,087.5640,786,2001,087.56
    Mar 10, 20161,073.411,078.981,054.561,063.9943,767,9001,063.99
    Mar 9, 20161,068.451,074.201,067.131,072.7740,381,2001,072.77
    Mar 8, 20161,092.711,092.711,067.241,067.8846,416,5001,067.88
    Mar 7, 20161,081.281,094.501,077.941,094.1549,681,8001,094.15
    Mar 4, 20161,076.341,088.241,073.821,081.9360,499,3001,081.93
    Mar 3, 20161,065.641,076.091,064.601,076.0550,817,0001,076.05
    Mar 2, 20161,054.241,065.681,052.151,065.6746,666,1001,065.67
    Mar 1, 20161,035.521,054.491,035.521,054.4948,197,5001,054.49
    Feb 29, 20161,037.211,044.911,033.671,033.9001,033.90
    Feb 26, 20161,031.591,039.711,031.591,037.1843,485,1001,037.18
    Feb 25, 20161,022.961,031.581,020.461,031.5841,182,1001,031.58
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.