^RUA - Russell 3000

Chicago Options - Chicago Options Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 20191,648.301,648.301,637.411,643.231,643.23-
Feb 20, 20191,645.891,651.601,643.261,649.111,649.11-
Feb 19, 20191,643.161,650.461,639.031,646.111,646.11-
Feb 15, 20191,627.711,643.501,627.711,643.451,643.45-
Feb 14, 20191,628.151,632.311,616.941,625.481,625.48-
Feb 13, 20191,625.001,633.421,625.001,629.011,629.01-
Feb 12, 20191,604.081,625.841,604.081,624.201,624.20-
Feb 11, 20191,601.651,607.171,600.071,603.701,603.70-
Feb 08, 20191,596.961,601.201,586.311,601.141,601.14-
Feb 07, 20191,613.101,613.101,588.721,599.971,599.97-
Feb 06, 20191,617.071,618.201,609.671,614.281,614.28-
Feb 05, 20191,610.941,618.581,610.011,617.801,617.80-
Feb 04, 20191,599.011,610.521,595.031,610.511,610.51-
Feb 01, 20191,596.571,603.801,593.311,599.071,599.07-
Jan 31, 20191,582.681,599.121,580.861,596.541,596.54-
Jan 30, 20191,563.801,588.301,563.621,583.041,583.04-
Jan 29, 20191,561.951,565.711,555.071,559.731,559.73-
Jan 28, 2019------
Jan 25, 20191,560.281,576.591,560.281,573.311,573.31-
Jan 24, 20191,555.741,560.971,550.201,558.881,558.88-
Jan 23, 20191,553.861,564.301,540.621,555.101,555.10-
Jan 22, 20191,573.831,573.831,544.061,552.671,552.67-
Jan 18, 20191,555.901,578.141,555.901,575.361,575.36-
Jan 17, 20191,542.741,560.621,537.781,555.351,555.35-
Jan 16, 2019------
Jan 15, 20191,523.351,539.791,523.351,538.771,538.77-
Jan 14, 20191,531.001,531.001,517.281,523.011,523.01-
Jan 11, 20191,530.191,531.881,521.201,531.881,531.88-
Jan 10, 20191,522.881,532.311,511.321,531.831,531.83-
Jan 09, 20191,517.821,529.661,515.171,524.621,524.62-
Jan 08, 20191,505.131,518.701,500.471,517.141,517.14-
Jan 07, 20191,489.421,510.691,486.171,501.331,501.33-
Jan 04, 20191,440.421,492.071,440.421,488.531,488.53-
Jan 03, 20191,473.071,473.071,436.811,438.761,438.76-
Jan 02, 20191,470.371,478.451,448.641,473.661,473.66-
Dec 31, 20181,464.681,472.391,457.211,472.141,472.14-
Dec 28, 20181,461.021,479.071,451.621,459.521,459.52-
Dec 27, 2018------
Dec 26, 20181,384.171,449.191,379.011,449.161,449.16-
Dec 24, 2018------
Dec 21, 20181,448.561,468.291,413.671,418.061,418.06-
Dec 20, 20181,472.171,473.371,433.381,448.561,448.56-
Dec 19, 20181,496.101,517.051,462.751,472.181,472.18-
Dec 18, 20181,496.551,512.601,486.741,495.721,495.72-
Dec 17, 20181,527.651,528.881,487.171,495.611,495.61-
Dec 14, 20181,555.111,555.111,524.791,528.361,528.36-
Dec 13, 20181,560.451,569.251,550.171,556.781,556.78-
Dec 12, 20181,552.651,579.591,552.651,560.051,560.05-
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, 20181,560.741,562.821,552.181,554.011,554.01-
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, 20181,611.481,611.481,578.571,583.611,583.61-
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, 20181,729.531,738.461,725.451,729.191,729.19-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...