^RUA - Russell 3000

Chicago Options - Chicago Options Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20191,751.531,753.471,746.291,748.901,748.90-
Oct 15, 20191,738.781,757.271,738.781,752.961,752.96-
Oct 14, 20191,736.541,739.101,733.921,735.821,735.82-
Oct 11, 20191,720.021,751.751,720.021,738.621,738.62-
Oct 10, 20191,708.461,724.301,707.421,718.371,718.37-
Oct 09, 20191,698.651,713.861,698.651,708.221,708.22-
Oct 08, 20191,719.611,719.611,693.191,693.281,693.28-
Oct 07, 20191,726.311,732.451,718.691,720.851,720.85-
Oct 04, 20191,706.031,728.601,706.031,727.871,727.87-
Oct 03, 20191,689.971,704.711,672.611,704.491,704.49-
Oct 02, 20191,719.961,719.961,683.281,691.051,691.05-
Oct 01, 20191,743.141,752.161,719.331,720.121,720.12-
Sep 30, 20191,736.121,746.641,736.121,742.701,742.70-
Sep 27, 20191,745.501,749.511,725.091,734.001,734.00-
Sep 26, 20191,750.531,750.531,737.051,744.531,744.53-
Sep 25, 20191,738.771,752.971,731.501,750.191,750.19-
Sep 24, 20191,757.521,763.901,733.941,738.681,738.68-
Sep 23, 20191,753.321,758.721,749.211,755.211,755.21-
Sep 20, 20191,763.361,768.601,751.231,755.311,755.31-
Sep 19, 20191,764.791,773.101,761.401,763.281,763.28-
Sep 18, 20191,763.291,764.221,747.761,763.781,763.78-
Sep 17, 20191,760.371,764.731,757.691,764.501,764.50-
Sep 16, 20191,760.481,762.471,755.111,760.701,760.70-
Sep 13, 20191,765.791,770.321,761.551,763.901,763.90-
Sep 12, 20191,761.161,771.341,759.901,765.321,765.32-
Sep 11, 20191,746.451,761.071,744.491,761.061,761.06-
Sep 10, 20191,743.501,743.841,731.841,741.911,741.91-
Sep 09, 20191,745.221,749.121,738.511,744.381,744.38-
Sep 06, 20191,743.561,748.061,741.151,743.611,743.61-
Sep 05, 20191,724.391,748.401,724.391,742.901,742.90-
Sep 04, 20191,704.121,720.591,704.121,720.121,720.12-
Sep 03, 20191,714.481,714.481,695.191,701.981,701.98-
Aug 30, 20191,716.291,723.351,707.401,715.241,715.24-
Aug 29, 20191,697.051,717.711,697.051,714.431,714.43-
Aug 28, 20191,681.121,693.651,672.621,692.371,692.37-
Aug 27, 20191,690.971,700.011,676.671,681.171,681.17-
Aug 26, 20191,671.561,688.921,671.561,688.441,688.44-
Aug 23, 20191,714.291,717.431,664.441,670.741,670.74-
Aug 22, 20191,717.031,724.591,705.251,715.411,715.41-
Aug 21, 20191,703.011,718.901,703.011,716.561,716.56-
Aug 20, 20191,715.361,715.361,702.011,702.471,702.47-
Aug 19, 20191,698.951,719.861,698.951,715.461,715.46-
Aug 16, 20191,671.341,698.531,671.341,695.921,695.92-
Aug 15, 20191,667.691,675.821,658.661,670.521,670.52-
Aug 14, 20191,716.861,716.861,667.191,667.581,667.58-
Aug 13, 2019------
Aug 12, 20191,714.611,714.611,694.511,694.511,694.51-
Aug 09, 20191,726.421,726.421,705.471,714.971,714.97-
Aug 08, 20191,696.481,728.111,696.481,727.681,727.68-
Aug 07, 20191,692.921,699.571,662.031,695.101,695.10-
Aug 06, 20191,672.201,694.691,672.201,693.361,693.36-
Aug 05, 20191,721.641,721.641,658.201,671.771,671.77-
Aug 02, 20191,737.361,737.361,712.701,723.311,723.31-
Aug 01, 20191,754.361,773.101,732.811,737.491,737.49-
Jul 31, 20191,772.971,776.421,742.731,754.651,754.65-
Jul 30, 20191,774.101,774.811,763.941,773.041,773.04-
Jul 29, 20191,779.581,779.581,771.051,775.281,775.28-
Jul 26, 20191,765.341,780.811,765.341,779.481,779.48-
Jul 25, 20191,776.221,776.221,762.711,765.571,765.57-
Jul 24, 20191,764.961,776.431,761.101,776.431,776.43-
Jul 23, 20191,755.311,765.711,755.311,765.611,765.61-
Jul 22, 20191,751.721,756.841,749.651,753.661,753.66-
Jul 19, 20191,762.811,766.391,749.251,749.491,749.49-
Jul 18, 20191,753.621,762.031,747.751,760.161,760.16-
Jul 17, 20191,765.121,765.401,753.921,754.001,754.00-
Jul 16, 2019------
Jul 15, 20191,771.451,773.251,767.241,770.421,770.42-
Jul 12, 20191,762.581,771.011,762.581,770.801,770.80-
Jul 11, 20191,759.411,763.861,755.501,761.921,761.92-
Jul 10, 20191,753.521,765.081,753.521,759.131,759.13-
Jul 09, 20191,747.441,753.031,742.501,752.001,752.00-
Jul 08, 20191,756.601,756.601,745.901,749.051,749.05-
Jul 05, 20191,760.011,760.121,744.701,758.531,758.53-
Jul 03, 20191,748.001,760.761,748.001,760.761,760.76-
Jul 02, 20191,743.531,747.171,738.371,747.091,747.09-
Jul 01, 2019------
Jun 28, 20191,720.831,732.071,720.831,730.901,730.90-
Jun 27, 2019------
Jun 26, 20191,714.221,721.341,711.821,713.661,713.66-
Jun 25, 20191,728.501,728.831,711.501,712.111,712.11-
Jun 24, 20191,734.041,735.621,727.561,728.081,728.08-
Jun 21, 20191,736.921,741.191,731.281,733.451,733.45-
Jun 20, 20191,727.471,739.431,724.821,737.391,737.39-
Jun 19, 20191,717.281,724.791,713.631,722.071,722.07-
Jun 18, 20191,699.601,724.461,699.601,716.471,716.47-
Jun 17, 20191,697.251,703.891,697.251,699.551,699.55-
Jun 14, 2019------
Jun 13, 20191,693.541,702.651,693.541,701.401,701.40-
Jun 12, 20191,696.481,697.891,690.281,693.521,693.52-
Jun 11, 20191,698.041,711.571,692.291,696.611,696.61-
Jun 10, 20191,690.421,708.761,690.421,697.871,697.87-
Jun 07, 20191,674.461,695.871,674.461,689.431,689.43-
Jun 06, 20191,664.861,671.761,660.841,670.171,670.17-
Jun 05, 20191,655.221,664.581,649.071,664.121,664.12-
Jun 04, 2019------
Jun 03, 20191,620.021,626.691,607.221,616.081,616.08-
May 31, 20191,635.951,635.951,618.071,619.721,619.72-
May 30, 20191,639.261,647.601,633.771,640.691,640.69-
May 29, 20191,649.601,649.601,628.251,638.061,638.06-
May 28, 20191,664.251,671.691,649.501,649.751,649.75-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...