^RLG - Russell 1000 Growth

Chicago Options - Chicago Options Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 20191,710.861,715.051,705.581,708.481,708.48-
Dec 09, 20191,714.841,719.341,710.681,710.741,710.74-
Dec 06, 20191,704.931,719.001,704.931,716.931,716.93-
Dec 05, 20191,702.291,704.831,695.041,702.251,702.25-
Dec 04, 20191,695.271,704.561,695.271,700.391,700.39-
Dec 03, 20191,696.901,696.901,677.001,692.011,692.01-
Dec 02, 20191,720.521,721.411,695.471,700.451,700.45-
Nov 29, 20191,725.461,726.141,719.731,720.131,720.13-
Nov 27, 20191,721.101,727.661,720.331,727.521,727.52-
Nov 26, 20191,712.921,720.271,712.451,718.611,718.61-
Nov 25, 20191,698.971,712.161,698.971,712.051,712.05-
Nov 22, 20191,694.911,697.141,687.441,694.401,694.40-
Nov 21, 20191,699.051,699.051,690.341,692.721,692.72-
Nov 20, 20191,702.581,707.831,688.381,698.951,698.95-
Nov 19, 20191,703.701,708.561,699.891,705.301,705.30-
Nov 18, 20191,698.051,703.611,695.021,701.791,701.79-
Nov 15, 20191,687.441,699.051,687.441,699.041,699.04-
Nov 14, 20191,678.241,684.941,675.531,684.021,684.02-
Nov 13, 20191,675.511,682.921,673.271,680.701,680.70-
Nov 12, 20191,674.011,683.191,673.931,678.351,678.35-
Nov 11, 20191,669.361,673.751,664.371,672.981,672.98-
Nov 08, 20191,665.641,673.581,662.281,673.581,673.58-
Nov 07, 20191,666.411,674.981,663.931,666.691,666.69-
Nov 06, 20191,661.481,662.201,655.241,662.201,662.20-
Nov 05, 20191,666.661,668.741,658.161,661.451,661.45-
Nov 04, 20191,669.281,673.481,665.111,666.481,666.48-
Nov 01, 20191,655.561,664.411,655.561,663.721,663.72-
Oct 31, 20191,654.641,657.211,643.331,649.541,649.54-
Oct 30, 20191,646.311,654.991,640.411,653.431,653.43-
Oct 29, 20191,649.631,652.741,644.071,644.781,644.78-
Oct 28, 20191,640.311,652.261,640.311,650.571,650.57-
Oct 25, 20191,623.631,639.151,622.331,636.721,636.72-
Oct 24, 20191,624.681,630.771,621.001,629.871,629.87-
Oct 23, 20191,611.621,619.171,611.021,617.781,617.78-
Oct 22, 20191,630.161,634.351,613.341,613.701,613.70-
Oct 21, 20191,621.381,629.511,620.771,629.231,629.23-
Oct 18, 20191,630.891,631.581,611.951,619.461,619.46-
Oct 17, 20191,632.221,637.331,627.981,631.171,631.17-
Oct 16, 20191,630.461,630.461,620.101,626.121,626.12-
Oct 15, 20191,618.131,635.531,618.131,632.221,632.22-
Oct 14, 20191,614.511,620.521,613.091,614.381,614.38-
Oct 11, 20191,599.721,627.071,599.721,615.291,615.29-
Oct 10, 20191,589.101,602.731,586.571,597.031,597.03-
Oct 09, 20191,575.931,594.061,575.931,588.941,588.94-
Oct 08, 20191,595.331,595.331,571.611,571.721,571.72-
Oct 07, 20191,600.601,607.191,593.881,596.711,596.71-
Oct 04, 20191,581.571,603.441,581.571,602.571,602.57-
Oct 03, 20191,561.611,578.951,544.931,578.831,578.83-
Oct 02, 20191,589.371,589.371,553.571,561.561,561.56-
Oct 01, 20191,606.141,615.371,588.711,589.531,589.53-
Sep 30, 20191,595.891,608.661,595.891,605.391,605.39-
Sep 27, 20191,610.441,614.811,583.351,593.241,593.24-
Sep 26, 20191,612.441,614.681,600.101,609.271,609.27-
Sep 25, 20191,600.941,615.451,589.761,612.391,612.39-
Sep 24, 20191,620.561,629.281,594.811,600.221,600.22-
Sep 23, 20191,622.011,625.631,617.341,617.431,617.43-
Sep 20, 20191,629.921,635.811,613.541,618.201,618.20-
Sep 19, 20191,627.271,637.911,627.271,629.891,629.89-
Sep 18, 20191,625.651,627.301,608.331,626.931,626.93-
Sep 17, 20191,617.821,626.981,617.491,626.671,626.67-
Sep 16, 20191,618.631,620.051,612.861,617.641,617.64-
Sep 13, 20191,626.591,630.111,620.411,622.751,622.75-
Sep 12, 20191,621.541,637.491,621.541,627.871,627.87-
Sep 11, 20191,609.621,621.381,608.151,621.371,621.37-
Sep 10, 20191,615.871,615.871,594.241,609.531,609.53-
Sep 09, 20191,632.781,635.881,611.001,617.491,617.49-
Sep 06, 20191,633.551,636.711,629.781,630.871,630.87-
Sep 05, 20191,613.481,635.731,613.481,632.741,632.74-
Sep 04, 20191,593.451,608.851,593.451,608.401,608.40-
Sep 03, 20191,605.661,605.661,586.221,591.321,591.32-
Aug 30, 20191,610.341,617.431,597.221,606.701,606.70-
Aug 29, 20191,592.441,612.241,592.441,608.811,608.81-
Aug 28, 20191,580.241,588.421,568.171,586.801,586.80-
Aug 27, 20191,586.481,595.921,574.201,580.291,580.29-
Aug 26, 20191,565.221,584.161,565.221,583.691,583.69-
Aug 23, 20191,606.301,612.271,559.071,564.471,564.47-
Aug 22, 20191,611.211,617.681,595.721,607.491,607.49-
Aug 21, 20191,595.321,614.351,595.321,610.891,610.89-
Aug 20, 20191,603.901,607.011,594.241,594.491,594.49-
Aug 19, 20191,588.811,607.751,588.811,603.981,603.98-
Aug 16, 20191,562.791,587.181,562.791,584.181,584.18-
Aug 15, 20191,558.121,565.941,549.901,561.551,561.55-
Aug 14, 20191,605.611,605.611,557.311,558.011,558.01-
Aug 13, 20191,578.271,613.551,575.161,606.221,606.22-
Aug 12, 20191,596.371,596.371,572.201,577.961,577.96-
Aug 09, 20191,606.561,606.561,586.231,596.451,596.45-
Aug 08, 20191,575.441,608.591,575.441,608.271,608.27-
Aug 07, 20191,566.811,577.681,540.211,573.911,573.91-
Aug 06, 20191,543.381,569.681,543.381,567.201,567.20-
Aug 05, 20191,593.991,593.991,529.901,542.901,542.90-
Aug 02, 20191,612.641,612.641,585.661,595.621,595.62-
Aug 01, 20191,621.141,647.351,607.181,612.741,612.74-
Jul 31, 20191,639.171,645.001,607.941,621.491,621.49-
Jul 30, 20191,643.931,643.931,633.421,639.501,639.50-
Jul 29, 20191,650.201,650.201,637.491,645.111,645.11-
Jul 26, 20191,632.611,651.431,632.611,649.921,649.92-
Jul 25, 20191,644.631,644.631,631.351,633.441,633.44-
Jul 24, 20191,635.181,644.821,630.081,644.821,644.82-
Jul 23, 20191,628.621,635.841,624.461,635.771,635.77-
Jul 22, 20191,621.451,630.171,621.451,626.671,626.67-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...