U.S. Markets closed

Russell 3000 (^RUA)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,611.83-14.99 (-0.57%)
At close: 4:30PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 30, 20212,625.322,625.322,608.622,611.832,611.83-
Jul 29, 20212,616.472,635.012,616.472,626.822,626.82-
Jul 28, 20212,612.172,624.552,607.532,615.882,615.88-
Jul 27, 20212,625.362,625.362,592.512,611.022,611.02-
Jul 26, 20212,620.752,625.812,617.652,625.652,625.65-
Jul 23, 20212,596.052,622.352,596.052,620.622,620.62-
Jul 22, 20212,594.262,597.582,585.112,595.332,595.33-
Jul 21, 20212,570.832,594.182,570.832,593.842,593.84-
Jul 20, 20212,526.922,578.592,526.922,570.172,570.17-
Jul 19, 20212,561.922,561.922,512.412,526.572,526.57-
Jul 16, 20212,584.772,594.202,562.072,564.772,564.77-
Jul 15, 20212,592.572,592.572,570.532,583.892,583.89-
Jul 14, 20212,598.152,610.892,587.882,592.732,592.73-
Jul 13, 20212,610.852,611.772,595.532,596.582,596.58-
Jul 12, 20212,604.652,612.152,600.962,611.272,611.27-
Jul 09, 20212,572.022,605.362,572.022,604.492,604.49-
Jul 08, 20212,592.342,592.342,550.542,572.352,572.35-
Jul 07, 20212,592.182,599.012,578.472,595.102,595.10-
Jul 06, 20212,597.552,599.682,573.872,591.172,591.17-
Jul 02, 20212,583.722,599.532,583.722,597.752,597.75-
Jul 01, 20212,570.402,583.772,570.402,583.202,583.20-
Jun 30, 20212,568.552,573.342,566.002,570.662,570.66-
Jun 29, 20212,569.832,576.002,566.532,569.422,569.42-
Jun 28, 20212,566.882,571.392,559.922,569.872,569.87-
Jun 25, 20212,558.982,568.942,558.982,565.932,565.93-
Jun 24, 20212,541.112,559.252,541.112,556.842,556.84-
Jun 23, 20212,541.812,548.752,540.042,540.122,540.12-
Jun 22, 20212,527.752,546.772,523.012,541.502,541.50-
Jun 21, 20212,492.962,528.422,492.962,527.912,527.91-
Jun 18, 20212,524.322,524.322,491.592,492.362,492.36-
Jun 17, 2021------
Jun 16, 20212,540.632,541.862,513.672,527.362,527.36-
Jun 15, 20212,546.962,547.642,534.042,539.862,539.86-
Jun 14, 20212,543.992,547.022,535.972,546.782,546.78-
Jun 11, 20212,536.002,543.692,533.572,543.672,543.67-
Jun 10, 20212,525.632,541.712,524.422,535.752,535.75-
Jun 09, 20212,532.022,537.242,524.792,525.112,525.11-
Jun 08, 20212,528.482,535.082,518.072,531.472,531.47-
Jun 07, 20212,524.902,527.772,521.132,527.772,527.77-
Jun 04, 20212,505.892,527.262,505.892,525.142,525.14-
Jun 03, 20212,513.682,513.682,489.042,503.732,503.73-
Jun 02, 20212,513.162,519.902,509.612,515.522,515.52-
Jun 01, 20212,512.262,528.462,509.032,512.802,512.80-
May 28, 20212,510.482,519.442,510.482,511.522,511.52-
May 27, 20212,504.312,514.892,504.312,509.592,509.59-
May 26, 20212,495.692,507.042,495.532,504.522,504.52-
May 25, 20212,502.862,512.042,492.342,495.112,495.11-
May 24, 20212,486.902,509.172,486.902,501.872,501.87-
May 21, 20212,480.882,498.232,476.192,478.242,478.24-
May 20, 20212,454.172,486.572,454.172,479.422,479.42-
May 19, 20212,458.792,458.792,420.452,452.892,452.89-
May 18, 20212,480.592,486.162,460.432,461.212,461.21-
May 17, 20212,486.662,486.662,467.282,480.282,480.28-
May 14, 20212,446.442,491.402,446.442,486.562,486.56-
May 13, 20212,419.482,457.302,419.482,446.402,446.40-
May 12, 20212,474.082,474.082,414.802,418.042,418.04-
May 11, 20212,491.742,491.742,449.082,474.992,474.99-
May 10, 20212,523.982,525.262,493.542,493.542,493.54-
May 07, 20212,505.762,526.962,505.002,523.932,523.93-
May 06, 20212,488.372,503.782,471.532,503.362,503.36-
May 05, 20212,490.062,501.302,484.862,488.382,488.38-
May 04, 20212,507.492,507.492,467.742,489.302,489.30-
May 03, 20212,504.012,519.322,504.012,509.052,509.05-
Apr 30, 20212,522.242,522.242,499.792,503.562,503.56-
Apr 29, 20212,515.402,531.212,503.412,523.302,523.30-
Apr 28, 20212,512.772,521.402,510.712,511.322,511.32-
Apr 27, 20212,514.572,517.222,508.002,513.672,513.67-
Apr 26, 20212,506.532,517.892,506.532,514.132,514.13-
Apr 23, 20212,478.182,513.792,478.182,505.792,505.79-
Apr 22, 20212,496.022,504.692,470.102,476.562,476.56-
Apr 21, 20212,468.932,496.852,464.392,496.252,496.25-
Apr 20, 20212,490.632,490.632,459.662,470.262,470.26-
Apr 19, 20212,505.802,505.802,482.732,490.622,490.62-
Apr 16, 20212,499.552,509.972,497.902,506.662,506.66-
Apr 15, 20212,474.782,500.112,474.782,499.022,499.02-
Apr 14, 20212,480.302,489.662,470.012,472.032,472.03-
Apr 13, 20212,471.222,483.802,470.092,480.082,480.08-
Apr 12, 20212,470.522,473.062,462.122,470.982,470.98-
Apr 09, 20212,454.182,471.412,452.962,471.102,471.10-
Apr 08, 20212,444.332,454.852,443.362,454.702,454.70-
Apr 07, 20212,443.692,446.652,436.262,441.882,441.88-
Apr 06, 20212,442.752,451.322,439.462,443.182,443.18-
Apr 05, 20212,430.532,445.252,430.062,443.402,443.40-
Apr 01, 20212,387.112,413.492,387.112,413.172,413.17-
Mar 31, 20212,374.762,395.692,374.762,382.742,382.74-
Mar 30, 20212,370.232,376.372,358.922,371.102,371.10-
Mar 29, 20212,382.502,382.502,358.942,373.022,373.02-
Mar 26, 20212,346.292,384.972,346.292,383.302,383.30-
Mar 25, 20212,328.422,350.452,304.852,344.582,344.58-
Mar 24, 20212,350.852,367.282,328.912,328.962,328.96-
Mar 23, 20212,373.252,373.372,342.692,347.982,347.98-
Mar 22, 20212,360.782,382.652,360.782,373.422,373.42-
Mar 19, 20212,358.552,369.452,341.762,360.352,360.35-
Mar 18, 20212,398.572,398.572,355.412,358.482,358.48-
Mar 17, 20212,390.632,405.672,373.552,399.712,399.71-
Mar 16, 20212,402.512,405.662,385.052,392.112,392.11-
Mar 15, 20212,383.672,401.322,373.262,400.902,400.90-
Mar 12, 20212,379.252,384.812,364.902,384.012,384.01-
Mar 11, 20212,351.332,390.172,351.332,380.742,380.74-
Mar 10, 20212,336.322,361.182,336.322,350.472,350.47-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...