• FirefoxInstall the new Firefox »
  •  Dow Up1.42% Nasdaq Up0.62%

    More On ^RUT

    Quotes

    Charts

    News & Info


    Russell 2000 (^RUT)

    -Chicago Options
    1,250.57 Up 10.16(0.82%) 10:13AM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    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
    Feb 19, 20151,225.091,230.501,222.851,227.9132,471,0001,227.91
    Feb 18, 20151,222.561,227.981,219.841,227.9533,700,2001,227.95
    Feb 17, 20151,223.101,227.181,221.041,225.0133,617,5001,225.01
    Feb 13, 20151,218.051,223.741,214.931,223.1335,274,5001,223.13
    Feb 12, 20151,207.601,216.271,206.751,216.2737,883,5001,216.27
    Feb 11, 20151,201.251,204.441,195.281,201.5535,968,6001,201.55
    Feb 10, 20151,202.611,205.121,190.271,203.1836,698,5001,203.18
    Feb 9, 20151,202.261,208.281,195.381,195.8335,495,4001,195.83
    Feb 6, 20151,209.741,214.711,202.161,205.4642,329,7001,205.46
    Feb 5, 20151,195.501,209.901,195.411,208.7138,219,9001,208.71
    Feb 4, 20151,191.561,198.951,189.341,191.4441,419,2001,191.44
    Feb 3, 20151,180.081,197.391,180.061,196.9946,159,0001,196.99
    Feb 2, 20151,168.581,175.561,153.791,175.5140,083,3001,175.51
    Jan 30, 20151,183.341,186.041,164.901,165.3945,386,5001,165.39
    Jan 29, 20151,177.151,190.191,170.141,190.1841,271,4001,190.18
    Jan 28, 20151,200.681,201.241,172.731,175.1240,675,3001,175.12
    Jan 27, 20151,190.341,199.771,186.161,194.6633,298,1001,194.66
    Jan 26, 20151,188.931,200.741,181.771,200.7434,657,6001,200.74
    Jan 23, 20151,190.261,194.151,185.501,188.9335,735,6001,188.93
    Jan 22, 20151,172.501,190.371,161.301,190.3741,760,5001,190.37
    Jan 21, 20151,167.521,174.951,162.311,166.2537,300,7001,166.25
    Jan 20, 20151,179.081,179.141,161.331,170.2539,443,4001,170.25
    Jan 16, 20151,151.341,177.191,151.301,176.6540,564,1001,176.65
    Jan 15, 20151,179.721,180.871,154.641,154.7142,767,2001,154.71
    Jan 14, 20151,169.751,177.981,165.061,177.0643,786,8001,177.06
    Jan 13, 20151,187.521,200.521,168.411,180.6441,073,0001,180.64
    Jan 12, 20151,186.941,187.631,173.221,180.0934,564,6001,180.09
    Jan 9, 20151,196.011,196.061,183.091,185.6833,641,4001,185.68
    Jan 8, 20151,184.171,196.131,184.081,196.1339,340,1001,196.13
    Jan 7, 20151,169.301,175.981,164.951,175.9738,054,8001,175.97
    Jan 6, 20151,183.471,183.911,153.401,161.3144,601,1001,161.31
    Jan 5, 20151,192.361,194.221,177.461,181.3537,991,2001,181.35
    Jan 2, 20151,209.981,212.801,189.161,198.8027,087,0001,198.80
    Dec 31, 20141,215.571,221.441,204.691,204.7026,060,7001,204.70
    Dec 30, 20141,215.931,219.451,212.341,213.0524,402,8001,213.05
    Dec 29, 20141,214.441,220.811,214.441,219.1124,523,6001,219.11
    Dec 26, 20141,210.881,217.011,210.881,215.2117,352,3001,215.21
    Dec 24, 20141,203.781,208.781,202.541,206.7814,169,8001,206.78
    Dec 23, 20141,205.771,207.171,200.381,202.4430,439,5001,202.44
    Dec 22, 20141,196.011,201.881,193.571,201.8633,695,2001,201.86
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.