^RUA - Russell 3000

Chicago Options - Chicago Options Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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-
Jul 20, 20181,670.211,672.831,667.801,668.441,668.44-
Jul 19, 20181,674.111,674.801,666.571,670.791,670.79-
Jul 18, 20181,671.441,676.001,668.811,675.461,675.46-
Jul 17, 20181,662.211,674.011,658.991,671.531,671.53-
Jul 16, 20181,667.681,668.751,661.571,664.351,664.35-
Jul 13, 20181,666.261,670.251,662.611,667.361,667.36-
Jul 12, 20181,656.191,666.721,656.191,666.281,666.28-
Jul 11, 20181,661.611,661.611,651.211,652.861,652.86-
Jul 10, 2018------
Jul 09, 20181,648.101,660.671,648.101,660.431,660.43-
Jul 06, 20181,632.141,648.451,630.711,646.301,646.30-
Jul 05, 20181,619.731,632.521,619.641,632.171,632.17-
Jul 03, 20181,625.061,630.231,616.971,618.041,618.04-
Jul 02, 20181,618.311,624.551,608.161,624.391,624.39-
Jun 29, 20181,618.231,633.101,618.231,618.991,618.99-
Jun 28, 20181,607.791,622.371,603.311,617.961,617.96-
Jun 27, 20181,625.471,636.451,608.381,608.391,608.39-
Jun 26, 20181,621.361,629.301,618.741,624.091,624.09-
Jun 25, 20181,640.191,640.191,609.981,619.781,619.78-
Jun 22, 2018------
Jun 21, 20181,652.411,653.071,637.821,640.941,640.94-
Jun 20, 2018------
Jun 19, 20181,653.231,653.231,635.831,648.111,648.11-
Jun 18, 2018------
Jun 15, 20181,656.171,657.661,645.681,656.181,656.18-
Jun 14, 2018------
Jun 13, 20181,660.791,662.521,652.761,653.161,653.16-
Jun 12, 20181,657.341,662.101,655.401,660.031,660.03-
Jun 11, 20181,654.761,660.471,654.761,656.431,656.43-
Jun 08, 20181,649.351,655.021,645.891,654.741,654.74-
Jun 07, 2018------
Jun 06, 20181,638.641,651.261,637.511,651.261,651.26-
Jun 05, 2018------
Jun 04, 20181,628.771,635.741,628.771,635.001,635.00-
Jun 01, 2018------
May 31, 20181,622.061,622.061,608.221,610.671,610.67-
May 30, 20181,603.581,625.371,603.581,622.141,622.14-
May 29, 2018------
May 25, 20181,620.951,620.951,614.491,618.011,618.01-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...