U.S. markets closed

Russell 3000 (^RUA)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,315.71-7.50 (-0.32%)
At close: 4:30PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 20212,323.442,333.192,314.802,315.712,315.71-
Jan 25, 20212,317.422,328.892,289.022,323.212,323.21-
Jan 22, 20212,320.102,322.102,306.952,317.262,317.26-
Jan 21, 20212,323.252,327.252,316.352,320.772,320.77-
Jan 20, 20212,294.962,326.872,294.962,322.872,322.87-
Jan 19, 20212,274.722,295.832,274.722,293.242,293.24-
Jan 15, 20212,291.952,291.952,261.642,273.882,273.88-
Jan 14, 20212,295.862,307.302,290.262,292.022,292.02-
Jan 13, 20212,292.762,302.702,285.742,295.142,295.14-
Jan 12, 20212,286.272,296.092,277.832,293.012,293.01-
Jan 11, 20212,296.832,296.952,276.672,286.522,286.52-
Jan 08, 20212,290.852,301.332,274.472,299.302,299.30-
Jan 07, 2021------
Jan 06, 20212,233.062,273.282,224.702,252.352,252.35-
Jan 05, 20212,215.342,239.382,212.292,233.702,233.70-
Jan 04, 2021------
Dec 31, 2020------
Dec 30, 20202,234.632,244.762,234.632,237.762,237.76-
Dec 29, 20202,241.852,252.762,228.602,232.012,232.01-
Dec 28, 20202,234.792,246.142,234.792,240.852,240.85-
Dec 24, 20202,226.152,229.052,220.992,228.632,228.631,923,800
Dec 23, 20202,220.822,234.052,220.822,222.652,222.65-
Dec 22, 20202,220.122,225.422,212.182,220.372,220.37-
Dec 21, 20202,224.742,224.742,184.802,220.102,220.10-
Dec 18, 20202,232.452,236.462,211.862,227.002,227.00-
Dec 17, 20202,216.032,232.172,216.032,232.172,232.17-
Dec 16, 20202,212.802,220.772,208.892,215.182,215.18-
Dec 15, 20202,183.972,212.752,183.972,212.492,212.49-
Dec 14, 20202,190.102,211.272,182.602,182.832,182.83-
Dec 11, 20202,192.962,192.962,171.192,189.512,189.514,890,200
Dec 10, 20202,188.892,197.002,173.312,193.512,193.51-
Dec 09, 20202,211.082,217.652,181.732,190.522,190.52-
Dec 08, 20202,202.642,214.142,194.382,210.942,210.94-
Dec 07, 20202,203.852,204.892,195.212,202.152,202.15-
Dec 04, 20202,182.142,204.132,182.142,204.092,204.09-
Dec 03, 20202,179.452,190.812,176.622,181.572,181.57-
Dec 02, 20202,176.192,180.212,162.772,179.132,179.13-
Dec 01, 20202,155.312,185.122,155.312,176.682,176.68-
Nov 30, 20202,166.852,166.852,137.322,154.292,154.29-
Nov 27, 20202,159.592,168.922,159.592,166.602,166.60-
Nov 25, 20202,161.172,161.662,149.572,158.972,158.974,921,900
Nov 24, 20202,127.792,163.912,127.792,160.582,160.58-
Nov 23, 20202,111.422,132.942,111.422,127.202,127.20-
Nov 20, 20202,122.012,122.052,110.762,110.902,110.90-
Nov 19, 20202,110.452,123.582,099.642,122.372,122.37-
Nov 18, 20202,133.522,140.552,110.822,111.052,111.05-
Nov 17, 20202,137.772,140.532,117.872,133.102,133.10-
Nov 16, 20202,112.732,139.252,112.732,138.512,138.51-
Nov 13, 20202,084.842,116.812,084.842,112.382,112.38-
Nov 12, 20202,105.092,105.092,073.232,084.022,084.02-
Nov 11, 20202,090.242,108.752,090.242,105.152,105.15-
Nov 10, 20202,087.722,094.872,066.362,088.882,088.88-
Nov 09, 20202,069.132,140.322,069.132,090.362,090.36-
Nov 06, 20202,068.252,070.832,054.762,065.672,065.67-
Nov 05, 20202,031.092,076.352,031.092,068.462,068.46-
Nov 04, 20201,987.492,050.371,987.492,026.552,026.55-
Nov 03, 20201,949.901,994.971,949.901,984.781,984.78-
Nov 02, 20201,925.111,958.291,925.111,947.631,947.63-
Oct 30, 20201,946.481,946.481,904.781,923.701,923.70-
Oct 29, 20201,928.041,966.541,921.741,950.131,950.13-
Oct 28, 20201,994.081,994.081,926.951,928.011,928.01-
Oct 27, 20202,002.982,007.091,995.211,995.971,995.97-
Oct 26, 20202,037.232,037.231,981.182,002.742,002.74-
Oct 23, 20202,035.872,042.322,025.422,040.892,040.89-
Oct 22, 20202,020.482,036.982,009.862,033.082,033.08-
Oct 21, 20202,026.042,039.042,020.032,020.362,020.36-
Oct 20, 20202,023.202,046.692,023.202,027.262,027.26-
Oct 19, 20202,053.742,062.762,016.052,019.512,019.51-
Oct 16, 20202,052.602,069.112,049.872,051.062,051.06-
Oct 15, 20202,051.272,055.162,026.312,051.992,051.99-
Oct 14, 20202,067.002,076.572,049.182,053.252,053.25-
Oct 13, 20202,078.242,078.242,061.052,066.542,066.54-
Oct 12, 20202,056.342,085.612,056.342,077.682,077.68-
Oct 09, 20202,031.472,050.532,031.472,047.362,047.36-
Oct 08, 20202,015.702,030.032,015.702,029.892,029.89-
Oct 07, 20201,980.752,017.201,980.752,013.442,013.44-
Oct 06, 20202,002.862,020.011,975.081,978.301,978.30-
Oct 05, 20201,968.602,003.431,968.602,003.322,003.32-
Oct 02, 20201,978.391,978.391,949.491,966.371,966.37-
Oct 01, 20201,969.371,988.451,969.371,982.841,982.84-
Sep 30, 20201,952.851,985.611,952.851,968.091,968.09-
Sep 29, 20201,962.061,965.661,948.811,953.051,953.05-
Sep 28, 20201,932.091,967.091,932.091,962.161,962.16-
Sep 25, 20201,897.881,934.311,890.711,929.701,929.70-
Sep 24, 20201,893.191,917.581,875.061,897.841,897.84-
Sep 23, 20201,941.081,945.201,891.791,893.681,893.68-
Sep 22, 20201,924.091,943.811,915.241,941.211,941.21-
Sep 21, 20201,943.041,943.041,890.751,922.291,922.29-
Sep 18, 20201,965.551,969.421,929.031,945.721,945.72-
Sep 17, 20201,977.331,977.331,948.031,964.601,964.60-
Sep 16, 20201,989.872,006.661,980.981,981.531,981.53-
Sep 15, 20201,979.511,998.481,979.511,988.411,988.41-
Sep 14, 20201,947.791,984.261,947.791,977.221,977.22-
Sep 11, 20201,949.541,963.551,929.391,946.981,946.98-
Sep 10, 20201,980.301,997.911,942.501,947.541,947.54-
Sep 09, 20201,943.731,993.761,943.731,980.151,980.154,975,100
Sep 08, 20201,994.141,994.141,939.791,940.991,940.99-
Sep 04, 20202,014.262,029.131,950.681,997.881,997.885,673,400
Sep 03, 20202,062.762,093.511,999.662,014.852,014.85-
Sep 02, 20202,062.762,093.512,062.152,089.832,089.83-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...