^RUA - Russell 3000

Chicago Options - Chicago Options Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20191,678.311,679.631,667.151,672.091,672.09-
May 17, 20191,694.901,699.911,682.291,683.931,683.93-
May 16, 20191,680.911,704.761,680.911,695.601,695.60-
May 15, 20191,671.041,684.961,660.171,680.911,680.91-
May 14, 2019------
May 13, 20191,699.761,699.761,651.211,656.761,656.76-
May 10, 20191,693.881,705.091,667.631,699.781,699.78-
May 09, 20191,698.431,698.431,673.041,693.881,693.88-
May 08, 20191,701.591,709.411,696.021,698.731,698.73-
May 07, 20191,729.371,729.371,689.561,701.831,701.83-
May 06, 20191,735.461,735.461,713.271,731.211,731.21-
May 03, 20191,720.721,738.371,720.721,737.951,737.95-
May 02, 20191,722.071,727.451,708.741,719.631,719.63-
May 01, 20191,738.591,740.031,722.131,722.231,722.23-
Apr 30, 2019------
Apr 29, 20191,732.341,738.561,732.341,734.711,734.71-
Apr 26, 20191,723.281,732.431,719.101,732.431,732.43-
Apr 25, 2019------
Apr 24, 20191,728.381,731.131,724.681,725.521,725.52-
Apr 23, 20191,712.031,729.721,712.031,728.431,728.43-
Apr 22, 20191,710.421,712.691,706.011,711.871,711.87-
Apr 18, 20191,708.821,712.611,702.821,710.971,710.97-
Apr 17, 2019------
Apr 16, 20191,714.651,719.751,711.081,714.661,714.66-
Apr 15, 20191,715.411,716.641,708.891,713.871,713.87-
Apr 12, 20191,705.821,716.971,705.821,715.421,715.42-
Apr 11, 2019------
Apr 10, 20191,696.731,704.881,696.731,704.271,704.27-
Apr 09, 2019------
Apr 08, 20191,705.731,707.711,698.661,707.671,707.67-
Apr 05, 20191,697.851,706.471,697.851,706.281,706.28-
Apr 04, 20191,694.331,698.611,689.841,697.431,697.43-
Apr 03, 20191,693.111,701.181,689.591,694.331,694.33-
Apr 02, 20191,690.381,691.241,684.511,689.891,689.89-
Apr 01, 20191,672.711,691.251,672.711,690.181,690.18-
Mar 29, 2019------
Mar 28, 20191,653.631,662.111,649.611,660.031,660.03-
Mar 27, 2019------
Mar 26, 20191,650.171,667.211,650.171,660.601,660.60-
Mar 25, 2019------
Mar 22, 20191,683.481,683.481,648.951,649.051,649.05-
Mar 21, 2019------
Mar 20, 20191,670.761,677.241,658.231,665.251,665.25-
Mar 19, 20191,673.351,682.631,666.221,671.181,671.18-
Mar 18, 20191,666.571,674.441,665.661,672.591,672.59-
Mar 15, 20191,659.861,671.181,659.861,665.841,665.84-
Mar 14, 20191,660.961,661.871,655.781,658.361,658.36-
Mar 13, 20191,650.701,666.181,650.701,660.251,660.25-
Mar 12, 20191,645.511,653.501,645.511,649.471,649.47-
Mar 11, 20191,621.901,644.961,621.901,644.871,644.87-
Mar 08, 20191,623.341,623.341,609.141,620.701,620.70-
Mar 07, 20191,637.111,637.111,618.821,624.061,624.06-
Mar 06, 2019------
Mar 05, 20191,653.061,654.171,646.571,650.261,650.26-
Mar 04, 2019------
Mar 01, 20191,650.191,662.721,650.191,660.611,660.61-
Feb 28, 20191,653.381,654.851,648.341,649.221,649.22-
Feb 27, 20191,652.981,655.771,644.051,654.161,654.16-
Feb 26, 2019------
Feb 25, 20191,656.411,666.931,655.931,656.441,656.44-
Feb 22, 20191,643.951,655.071,643.951,654.541,654.54-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...