U.S. markets closed

Russell 3000 (^RUA)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,492.36-32.90 (-1.30%)
At close: 4:30PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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-
Mar 09, 20212,304.372,351.312,304.372,334.852,334.85-
Mar 08, 20212,310.292,334.532,297.662,298.762,298.76-
Mar 05, 20212,269.282,315.832,235.692,310.972,310.97-
Mar 04, 20212,304.692,315.282,239.592,268.022,268.02-
Mar 03, 20212,338.142,341.142,304.462,304.692,304.69-
Mar 02, 20212,360.942,363.632,337.772,338.262,338.26-
Mar 01, 20212,305.912,367.912,305.912,360.912,360.91-
Feb 26, 20212,311.652,331.792,286.512,303.222,303.22-
Feb 25, 20212,373.712,374.252,302.742,311.182,311.18-
Feb 24, 20212,346.372,375.452,333.842,373.832,373.83-
Feb 23, 20212,346.562,355.292,298.112,346.842,346.84-
Feb 22, 20212,368.392,368.392,346.852,347.062,347.06-
Feb 19, 20212,366.402,382.082,366.402,369.142,369.14-
Feb 18, 20212,378.822,378.822,348.852,366.092,366.09-
Feb 17, 20212,383.482,383.482,360.582,379.562,379.56-
Feb 16, 20212,387.572,397.422,377.772,383.722,383.72-
Feb 12, 20212,374.622,388.412,368.882,387.372,387.37-
Feb 11, 20212,370.882,381.822,359.232,375.952,375.95-
Feb 10, 20212,373.142,384.662,355.182,370.672,370.67-
Feb 09, 20212,371.542,376.282,364.332,371.702,371.70-
Feb 08, 20212,350.562,371.902,350.562,371.842,371.84-
Feb 05, 20212,337.552,352.912,337.552,350.172,350.17-
Feb 04, 20212,311.092,337.732,311.092,337.502,337.50-
Feb 03, 20212,307.552,319.322,300.722,309.942,309.94-
Feb 02, 20212,276.972,315.842,276.972,307.582,307.58-
Feb 01, 20212,236.752,279.272,236.752,274.542,274.54-
Jan 29, 20212,278.592,278.592,224.592,236.372,236.37-
Jan 28, 20212,256.812,302.042,256.812,278.692,278.69-
Jan 27, 20212,314.742,314.742,245.892,256.132,256.13-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...