^RUA - Russell 3000

Chicago Options - Chicago Options Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20181,560.451,569.251,560.111,566.911,566.91-
Dec 11, 20181,553.041,573.241,542.381,550.851,550.85-
Dec 10, 20181,550.201,557.381,522.461,551.951,551.95-
Dec 07, 20181,586.621,594.341,544.561,550.491,550.49-
Dec 06, 20181,585.511,587.201,544.331,587.181,587.18-
Dec 04, 20181,643.551,643.551,587.531,589.081,589.08-
Dec 03, 20181,631.691,649.201,631.691,643.901,643.90-
Nov 30, 20181,613.341,626.551,610.441,625.991,625.99-
Nov 29, 20181,615.921,622.601,604.101,613.151,613.15-
Nov 28, 20181,580.341,616.751,580.341,616.591,616.59-
Nov 27, 20181,576.311,580.121,567.901,579.881,579.88-
Nov 26, 20181,555.331,578.371,555.331,577.841,577.84-
Nov 23, 2018------
Nov 21, 20181,555.521,574.381,555.521,562.681,562.68-
Nov 20, 20181,583.311,583.311,549.371,555.421,555.42-
Nov 19, 2018------
Nov 16, 20181,608.111,616.721,597.741,611.761,611.76-
Nov 15, 20181,590.501,610.711,573.761,608.261,608.26-
Nov 14, 20181,605.641,617.641,581.791,590.601,590.60-
Nov 13, 20181,605.531,621.961,599.151,602.901,602.90-
Nov 12, 20181,636.411,636.411,602.931,604.971,604.97-
Nov 09, 20181,652.211,652.211,627.291,637.231,637.23-
Nov 08, 20181,657.941,659.091,647.451,653.871,653.87-
Nov 07, 20181,626.481,659.331,626.481,658.701,658.70-
Nov 06, 20181,615.711,626.041,614.541,625.421,625.42-
Nov 05, 20181,608.981,619.111,604.151,615.691,615.69-
Nov 02, 20181,619.051,627.091,595.561,608.461,608.46-
Nov 01, 20181,598.331,618.321,597.461,617.481,617.48-
Oct 31, 20181,585.811,611.831,585.811,597.711,597.71-
Oct 30, 20181,555.701,582.191,552.611,580.741,580.74-
Oct 29, 20181,571.431,594.261,534.601,555.691,555.69-
Oct 26, 20181,589.881,589.881,547.211,565.941,565.94-
Oct 25, 20181,563.861,601.831,563.861,592.211,592.21-
Oct 24, 20181,613.831,614.911,560.891,562.921,562.92-
Oct 23, 20181,622.261,622.261,585.311,614.031,614.03-
Oct 22, 20181,630.121,636.211,619.711,623.391,623.39-
Oct 19, 20181,634.011,649.181,626.301,630.051,630.05-
Oct 18, 20181,656.291,656.291,625.841,633.281,633.28-
Oct 17, 20181,660.021,661.751,641.831,657.831,657.83-
Oct 16, 20181,624.731,660.881,624.731,659.241,659.24-
Oct 15, 20181,630.131,636.841,620.501,623.121,623.12-
Oct 12, 20181,610.051,637.011,608.991,630.571,630.57-
Oct 11, 20181,642.521,648.361,601.401,609.701,609.70-
Oct 10, 20181,697.681,697.681,642.391,642.771,642.77-
Oct 09, 20181,700.951,706.991,695.651,697.831,697.83-
Oct 08, 20181,700.721,704.371,688.571,701.131,701.13-
Oct 05, 20181,713.581,717.741,693.001,703.041,703.04-
Oct 04, 20181,728.131,728.131,704.111,713.391,713.39-
Oct 03, 20181,728.261,736.071,726.931,729.331,729.33-
Oct 02, 20181,729.291,731.691,724.261,726.471,726.47-
Oct 01, 2018------
Sep 28, 20181,724.771,730.111,722.271,726.521,726.52-
Sep 27, 20181,722.541,733.251,722.541,725.831,725.83-
Sep 26, 20181,728.941,736.741,720.421,721.691,721.69-
Sep 25, 2018------
Sep 24, 20181,734.341,734.341,726.371,730.151,730.15-
Sep 21, 2018------
Sep 20, 20181,726.211,740.061,726.211,737.971,737.97-
Sep 19, 20181,724.111,728.071,723.181,724.381,724.38-
Sep 18, 20181,715.001,727.841,715.001,723.971,723.97-
Sep 17, 20181,725.531,726.281,713.581,714.981,714.98-
Sep 14, 2018------
Sep 13, 20181,719.081,727.021,719.081,724.851,724.85-
Sep 12, 20181,716.601,719.181,709.741,716.831,716.83-
Sep 11, 2018------
Sep 10, 20181,709.851,715.451,709.781,710.711,710.71-
Sep 07, 20181,707.531,714.471,702.751,706.991,706.99-
Sep 06, 20181,717.881,719.891,705.281,710.691,710.69-
Sep 05, 20181,722.791,722.791,709.981,717.551,717.55-
Sep 04, 20181,725.971,725.971,716.071,723.241,723.24-
Aug 31, 20181,724.301,727.631,720.251,726.091,726.09-
Aug 30, 20181,730.651,731.431,721.861,724.811,724.81-
Aug 29, 20181,723.801,733.701,723.211,732.121,732.12-
Aug 28, 20181,723.401,726.371,719.781,722.841,722.84-
Aug 27, 20181,713.111,723.461,713.111,722.131,722.13-
Aug 24, 20181,700.811,710.921,700.811,710.131,710.13-
Aug 23, 20181,702.771,706.411,697.711,699.531,699.53-
Aug 22, 20181,702.151,705.471,699.291,702.761,702.76-
Aug 21, 20181,697.991,708.211,697.991,702.641,702.64-
Aug 20, 20181,693.951,698.631,692.631,697.071,697.07-
Aug 17, 20181,686.931,695.441,682.751,692.631,692.63-
Aug 16, 20181,676.561,692.621,676.561,686.931,686.93-
Aug 15, 20181,685.731,685.731,664.621,673.601,673.60-
Aug 14, 20181,676.551,689.301,676.551,687.611,687.61-
Aug 13, 20181,684.121,689.191,674.831,676.341,676.34-
Aug 10, 20181,692.341,692.341,680.141,683.691,683.69-
Aug 09, 20181,695.951,700.031,693.681,694.541,694.54-
Aug 08, 20181,696.801,698.681,692.841,695.951,695.95-
Aug 07, 20181,692.441,699.451,692.441,696.801,696.80-
Aug 06, 20181,684.871,693.291,682.931,691.851,691.85-
Aug 03, 20181,679.361,685.041,678.781,685.031,685.03-
Aug 02, 20181,669.401,680.591,660.851,679.311,679.31-
Aug 01, 20181,673.541,676.271,664.651,669.401,669.40-
Jul 31, 20181,661.531,675.701,661.531,670.961,670.96-
Jul 30, 20181,672.441,673.741,659.381,661.451,661.45-
Jul 27, 20181,685.601,689.291,666.091,672.001,672.00-
Jul 26, 20181,688.531,689.961,682.951,685.601,685.60-
Jul 25, 20181,674.441,689.421,673.271,688.601,688.60-
Jul 24, 20181,672.021,682.471,669.301,674.481,674.48-
Jul 23, 20181,667.841,672.011,664.131,670.951,670.95-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...