U.S. Markets closed

Russell 2000 (^RUT)


Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,382.24-1.14 (-0.08%)
At close: 4:30PM EDT
DateOpenHighLowCloseAdj Close*Volume
May 26, 20171,383.141,383.681,376.151,382.241,382.2428,050,400
May 25, 20171,384.811,391.421,380.331,383.391,383.3935,353,900
May 24, 20171,381.161,386.071,376.551,382.511,382.5133,899,000
May 23, 20171,378.241,383.081,372.051,380.981,380.9832,135,700
May 22, 20171,367.881,378.301,367.881,377.141,377.1431,728,300
May 19, 20171,361.531,374.421,361.531,367.331,367.3338,251,600
May 18, 20171,354.931,365.011,351.011,361.081,361.0843,194,200
May 17, 20171,388.301,388.301,355.851,355.891,355.8941,630,000
May 16, 20171,394.571,396.361,384.821,394.681,394.6834,207,900
May 15, 20171,383.271,398.991,383.271,393.921,393.9234,736,000
May 12, 20171,389.391,389.391,380.021,382.771,382.7733,056,300
May 11, 20171,399.201,399.201,379.151,390.201,390.2037,274,200
May 10, 20171,392.031,400.811,390.441,399.591,399.5936,435,300
May 09, 20171,392.311,395.481,386.731,391.861,391.8636,535,900
May 08, 20171,396.401,397.431,386.421,391.641,391.6434,294,400
May 05, 20171,389.211,397.211,385.201,397.001,397.0035,401,400
May 04, 20171,391.171,394.161,380.491,388.851,388.8543,625,400
May 03, 20171,399.131,399.131,386.321,390.921,390.9238,939,900
May 02, 20171,407.541,409.051,395.631,399.361,399.3638,136,800
May 01, 20171,401.011,411.041,397.081,407.361,407.3631,992,400
Apr 28, 20171,417.751,419.211,399.751,400.431,400.4337,182,700
Apr 27, 20171,419.571,423.521,413.681,417.131,417.1340,984,600
Apr 26, 20171,411.051,425.701,409.831,419.431,419.4341,059,200
Apr 25, 20171,400.101,415.551,400.101,411.081,411.0839,952,400
Apr 24, 20171,380.531,399.961,380.531,397.941,397.9436,906,500
Apr 21, 20171,381.501,383.131,376.371,379.851,379.8535,033,600
Apr 20, 20171,368.391,384.581,368.391,384.151,384.1536,474,200
Apr 19, 20171,362.321,376.691,362.321,367.131,367.1335,199,000
Apr 18, 20171,359.891,362.491,351.421,361.891,361.8932,698,400
Apr 17, 20171,345.361,361.251,345.361,361.181,361.1828,247,100
Apr 13, 20171,358.611,361.321,345.241,345.241,345.2431,438,900
Apr 12, 20171,376.861,376.861,358.151,359.201,359.2031,969,500
Apr 11, 20171,366.471,377.231,360.541,376.951,376.9531,174,200
Apr 10, 20171,364.761,376.561,361.541,367.091,367.0927,854,100
Apr 07, 20171,363.841,367.501,358.011,364.561,364.5630,531,500
Apr 06, 20171,351.961,364.521,349.341,364.431,364.4332,019,200
Apr 05, 20171,369.791,381.341,350.961,352.141,352.1437,705,200
Apr 04, 20171,368.581,374.051,363.301,368.181,368.1832,062,400
Apr 03, 20171,386.431,388.741,366.531,369.671,369.6734,164,000
Mar 31, 20171,382.201,389.951,380.121,385.921,385.9233,541,100
Mar 30, 20171,371.991,382.931,371.991,382.351,382.3531,584,200
Mar 29, 20171,366.681,373.131,363.351,371.641,371.6431,069,400
Mar 28, 20171,356.701,367.941,352.531,367.261,367.2633,677,800
Mar 27, 20171,352.701,359.331,335.041,357.321,357.3232,402,300
Mar 24, 20171,354.521,362.791,349.181,354.641,354.6429,751,300
Mar 23, 20171,345.421,361.221,343.291,353.431,353.4332,606,000
Mar 22, 20171,346.211,348.641,335.221,345.601,345.6035,727,300
Mar 21, 20171,385.531,390.201,346.031,346.551,346.5542,655,900
Mar 20, 20171,391.461,391.481,381.121,384.101,384.1030,549,300
Mar 17, 20171,385.271,393.181,380.691,391.521,391.5251,780,400
Mar 16, 20171,383.761,389.791,382.471,386.031,386.0333,656,600
Mar 15, 20171,363.361,385.691,363.361,382.831,382.8339,068,400
Mar 14, 20171,369.161,369.161,353.471,362.381,362.3831,726,300
Mar 13, 20171,365.161,373.251,365.051,370.281,370.2831,339,000
Mar 10, 20171,361.151,369.051,356.691,365.261,365.2634,329,500
Mar 09, 20171,366.231,371.041,357.381,360.121,360.1237,163,400
Mar 08, 20171,375.661,381.961,365.841,366.041,366.0438,121,000
Mar 07, 20171,383.321,383.661,374.201,374.881,374.8835,183,900
Mar 06, 20171,392.341,392.341,378.451,384.251,384.2532,327,000
Mar 03, 20171,395.551,399.081,387.971,394.131,394.1335,552,600
Mar 02, 20171,413.161,413.161,395.161,395.671,395.6738,213,200
Mar 01, 20171,389.121,414.821,389.121,413.641,413.6443,451,800
Feb 28, 20171,406.871,406.871,386.531,386.681,386.6842,101,400
Feb 27, 20171,394.531,407.971,392.241,407.971,407.9735,826,100
Feb 24, 20171,393.621,394.531,382.211,394.521,394.5238,315,700
Feb 23, 20171,404.381,406.561,385.631,394.621,394.6240,152,600
Feb 22, 20171,410.111,410.111,401.301,403.861,403.8634,686,700
Feb 21, 20171,400.661,410.401,400.661,410.341,410.3435,797,800
Feb 17, 20171,399.071,399.861,392.671,399.861,399.8635,130,600
Feb 16, 20171,403.601,404.841,391.871,399.131,399.1336,723,700
Feb 15, 20171,396.341,405.211,392.041,404.211,404.2137,755,900
Feb 14, 20171,391.801,397.141,386.351,396.651,396.6535,209,100
Feb 13, 20171,390.411,398.601,389.941,392.381,392.3833,497,300
Feb 10, 20171,380.071,391.181,380.071,388.841,388.8434,750,200
Feb 09, 20171,359.301,379.731,359.301,378.531,378.5336,779,400
Feb 08, 20171,360.471,360.471,349.431,358.741,358.7436,097,400
Feb 07, 20171,366.821,371.881,357.611,361.061,361.0634,486,900
Feb 06, 20171,377.331,377.331,364.631,366.661,366.6631,090,500
Feb 03, 20171,358.051,377.931,358.051,377.841,377.8435,979,700
Feb 02, 20171,360.541,364.101,354.861,357.431,357.4338,077,100
Feb 01, 20171,364.071,374.191,357.491,361.231,361.2339,166,100
Jan 31, 20171,351.721,363.601,345.651,361.821,361.8240,874,500
Jan 30, 20171,369.491,369.491,342.661,352.331,352.3335,912,700
Jan 27, 20171,375.681,375.931,366.361,370.701,370.7031,358,900
Jan 26, 20171,382.431,384.131,374.621,375.601,375.6036,103,600
Jan 25, 20171,371.111,383.361,371.111,382.441,382.4438,460,200
Jan 24, 20171,348.121,370.971,348.121,369.211,369.2138,109,600
Jan 23, 20171,351.411,353.131,341.461,347.841,347.8431,527,100
Jan 20, 20171,345.961,355.211,345.961,351.851,351.8535,249,700
Jan 19, 20171,358.831,360.761,342.141,345.741,345.7431,659,700
Jan 18, 20171,352.741,358.841,350.811,358.561,358.5633,152,500
Jan 17, 20171,371.511,371.511,351.501,352.321,352.3235,849,900
Jan 13, 20171,361.381,376.171,361.381,372.051,372.0530,812,700
Jan 12, 20171,372.841,372.841,346.811,361.071,361.0734,621,300
Jan 11, 20171,370.891,375.541,365.141,373.301,373.3036,204,100
Jan 10, 20171,357.741,371.501,357.741,370.901,370.9036,387,900
Jan 09, 20171,367.131,367.131,356.541,357.491,357.4932,176,100
Jan 06, 20171,372.491,375.061,366.821,367.281,367.2833,398,900
Jan 05, 20171,387.711,387.711,366.571,371.941,371.9437,618,200
Jan 04, 20171,366.701,388.601,366.701,387.951,387.9537,648,900
*Close price adjusted for dividends and splits.
Loading more data...