Advertisement
Advertisement
U.S. Markets open in 5 hrs 44 mins
Advertisement
Advertisement
Advertisement
Advertisement

Russell 3000 (^RUA)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,714.17+1.26 (+0.05%)
At close: 04:30PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 2022------
Jan 14, 20222,712.172,715.122,683.722,714.172,714.17-
Jan 13, 20222,752.872,763.572,708.042,712.912,712.91-
Jan 12, 20222,749.562,768.932,741.492,752.642,752.64-
Jan 11, 20222,721.622,749.112,705.452,748.592,748.59-
Jan 10, 20222,725.252,725.252,668.592,721.622,721.62-
Jan 07, 20222,739.062,748.272,718.562,725.602,725.60-
Jan 06, 20222,739.232,756.692,721.562,739.202,739.20-
Jan 05, 20222,799.732,801.262,738.942,739.342,739.34-
Jan 04, 20222,788.022,817.112,783.042,800.412,800.41-
Jan 03, 20222,788.022,804.942,783.042,804.932,804.93-
Dec 31, 20212,793.812,800.502,788.132,788.142,788.14-
Dec 30, 20212,802.912,813.252,794.192,795.912,795.91-
Dec 29, 20212,798.382,807.372,791.862,801.872,801.87-
Dec 28, 20212,803.902,813.592,795.712,798.352,798.35-
Dec 27, 20212,769.342,803.882,769.342,803.742,803.74-
Dec 23, 20212,750.842,776.622,750.842,768.362,768.36-
Dec 22, 20212,723.882,750.802,721.992,750.512,750.51-
Dec 21, 20212,671.342,724.962,671.342,724.052,724.05-
Dec 20, 20212,702.612,702.612,648.252,670.692,670.69-
Dec 17, 20212,722.282,727.882,686.412,703.702,703.70-
Dec 16, 20212,753.152,763.902,712.822,722.792,722.79-
Dec 15, 20212,707.542,752.532,690.922,751.192,751.19-
Dec 14, 20212,727.052,727.052,692.812,707.542,707.54-
Dec 13, 20212,754.292,754.292,728.602,729.222,729.22-
Dec 10, 20212,736.842,758.232,734.202,755.392,755.39-
Dec 09, 20212,761.152,761.152,734.972,735.662,735.66-
Dec 08, 20212,750.292,764.372,746.352,762.092,762.09-
Dec 07, 20212,697.212,756.642,697.212,750.232,750.23-
Dec 06, 20212,660.692,704.902,658.242,692.502,692.50-
Dec 03, 20212,689.402,705.022,635.632,660.042,660.04-
Dec 02, 20212,646.282,698.942,645.472,688.852,688.85-
Dec 01, 20212,687.782,734.922,645.462,646.452,646.45-
Nov 30, 20212,738.842,738.842,682.432,685.542,685.54-
Nov 29, 20212,711.522,752.362,711.522,739.792,739.79-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement