• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.73% Nasdaq Down0.96%

    More On ^RUT

    Quotes

    Charts

    News & Info


    Russell 2000 (^RUT)

    -Chicago Options
    1,214.61 Down 11.38(0.93%) 5:29PM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    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, 20151,262.121,264.631,250.651,256.3937,272,6001,256.39
    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
    May 27, 20151,241.011,255.051,237.611,254.3631,279,6001,254.36
    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
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.