Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Russell 3000 (^RUA)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,785.05+4.79 (+0.17%)
At close: 4:30PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 20212,771.962,771.962,703.142,709.732,709.73-
Nov 24, 20212,764.892,774.622,746.682,773.752,773.75-
Nov 23, 20212,764.872,773.522,742.242,765.862,765.86-
Nov 22, 20212,778.142,801.552,764.412,764.512,764.51-
Nov 19, 20212,785.122,790.292,776.202,777.602,777.60-
Nov 18, 20212,780.392,788.632,767.762,785.052,785.05-
Nov 17, 20212,791.322,791.322,776.882,780.272,780.27-
Nov 16, 20212,780.212,798.632,778.432,791.562,791.56-
Nov 15, 20212,782.382,789.292,774.462,780.292,780.29-
Nov 12, 20212,763.542,784.382,763.542,781.442,781.44-
Nov 11, 20212,759.212,769.382,759.212,761.932,761.93-
Nov 10, 20212,784.872,784.872,748.242,758.112,758.11-
Nov 09, 20212,793.502,798.432,777.002,785.552,785.55-
Nov 08, 20212,791.542,802.122,791.502,794.622,794.62-
Nov 05, 20212,779.802,803.922,779.802,790.562,790.56-
Nov 04, 20212,770.292,784.992,770.292,779.792,779.79-
Nov 03, 20212,750.812,772.552,746.192,770.932,770.93-
Nov 02, 20212,742.842,751.902,742.112,750.632,750.63-
Nov 01, 20212,730.372,743.112,728.882,742.742,742.74-
Oct 29, 20212,724.722,732.312,711.132,730.652,730.65-
Oct 28, 20212,697.242,726.342,697.242,725.942,725.94-
Oct 27, 20212,716.462,720.102,696.602,696.612,696.61-
Oct 26, 20212,716.482,733.112,713.822,716.722,716.72-
Oct 25, 20212,702.142,719.142,698.402,715.422,715.42-
Oct 22, 20212,705.672,711.342,689.362,701.862,701.86-
Oct 21, 20212,696.282,706.562,692.322,705.772,705.77-
Oct 20, 20212,686.362,699.012,686.362,696.322,696.32-
Oct 19, 20212,668.042,687.212,668.042,685.922,685.92-
Oct 18, 20212,657.762,668.452,645.032,667.502,667.50-
Oct 15, 20212,642.662,662.672,642.662,658.142,658.14-
Oct 14, 20212,599.842,642.672,599.842,641.962,641.96-
Oct 13, 20212,588.882,602.602,577.722,598.642,598.64-
Oct 12, 20212,590.612,600.132,582.992,587.942,587.94-
Oct 11, 20212,606.502,621.862,589.292,589.522,589.52-
Oct 08, 20212,615.302,621.052,605.302,607.102,607.10-
Oct 07, 20212,591.752,631.182,591.752,614.302,614.30-
Oct 06, 20212,578.462,590.902,548.282,589.862,589.86-
Oct 05, 20212,555.542,593.072,555.542,580.482,580.48-
Oct 04, 20212,589.252,589.252,543.152,555.062,555.06-
Oct 01, 20212,560.592,600.412,548.452,589.832,589.83-
Sep 30, 20212,589.522,601.712,559.312,559.722,559.72-
Sep 29, 20212,586.482,603.882,585.872,587.992,587.99-
Sep 28, 20212,640.082,640.082,583.992,586.102,586.10-
Sep 27, 20212,644.102,649.312,635.072,641.502,641.50-
Sep 24, 20212,643.542,650.642,634.402,645.882,645.88-
Sep 23, 20212,613.032,653.992,613.032,644.602,644.60-
Sep 22, 20212,587.202,625.002,587.202,612.342,612.34-
Sep 21, 20212,588.232,609.172,581.252,586.452,586.45-
Sep 20, 20212,631.202,631.202,556.122,586.932,586.93-
Sep 17, 20212,653.572,653.572,628.802,633.472,633.47-
Sep 16, 20212,655.492,661.142,636.672,653.982,653.98-
Sep 15, 20212,633.832,659.252,630.082,656.022,656.02-
Sep 14, 20212,651.072,659.792,629.232,633.522,633.52-
Sep 13, 20212,647.052,662.862,637.722,650.482,650.48-
Sep 10, 20212,666.312,681.282,644.282,644.672,644.67-
Sep 09, 20212,676.062,686.562,665.212,665.692,665.69-
Sep 08, 20212,682.702,682.702,664.192,675.982,675.98-
Sep 07, 20212,694.052,694.052,680.542,682.742,682.74-
Sep 03, 20212,695.212,697.152,687.402,694.202,694.20-
Sep 02, 20212,687.122,698.842,687.122,695.412,695.41-
Sep 01, 20212,683.152,693.902,683.152,686.202,686.20-
Aug 31, 20212,687.232,687.452,678.622,682.852,682.85-
Aug 30, 20212,679.052,692.112,679.052,686.912,686.91-
Aug 27, 20212,650.032,680.192,650.032,677.902,677.90-
Aug 26, 20212,666.432,666.702,649.132,649.812,649.81-
Aug 25, 20212,659.312,670.032,659.122,666.482,666.48-
Aug 24, 20212,651.252,662.832,651.252,659.302,659.30-
Aug 23, 20212,625.482,655.352,625.482,650.622,650.62-
Aug 20, 20212,602.052,626.252,602.052,625.092,625.09-
Aug 19, 20212,601.092,610.052,584.752,601.552,601.55-
Aug 18, 20212,629.062,632.822,601.792,603.062,603.06-
Aug 17, 20212,649.242,649.242,611.202,629.922,629.92-
Aug 16, 20212,647.502,650.132,627.682,649.952,649.95-
Aug 13, 20212,647.162,649.862,645.042,648.302,648.30-
Aug 12, 20212,640.312,647.692,633.282,647.042,647.04-
Aug 11, 20212,634.232,640.902,630.052,640.122,640.12-
Aug 10, 20212,633.482,639.932,631.422,634.082,634.08-
Aug 09, 20212,635.182,637.292,627.212,632.812,632.81-
Aug 06, 20212,632.352,640.232,630.692,635.332,635.33-
Aug 05, 20212,614.602,632.672,614.602,632.542,632.54-
Aug 04, 20212,626.302,626.302,612.862,613.782,613.78-
Aug 03, 20212,607.752,626.272,596.272,626.232,626.23-
Aug 02, 2021------
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement