U.S. markets closed

Russell 1000 (^RUI)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,836.41+30.41 (+1.68%)
At close: 4:30PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 20201,806.181,840.791,798.391,836.411,836.41-
Sep 24, 20201,801.391,824.261,784.461,806.001,806.00-
Sep 23, 20201,846.261,849.961,799.791,801.831,801.83-
Sep 22, 20201,829.931,848.951,821.851,846.391,846.39-
Sep 21, 20201,845.491,845.491,797.061,828.171,828.17-
Sep 18, 20201,867.401,870.611,832.391,847.981,847.98-
Sep 17, 20201,878.841,878.841,850.541,866.571,866.57-
Sep 16, 20201,892.261,906.811,882.381,882.911,882.91-
Sep 15, 20201,881.881,900.091,881.881,890.881,890.88-
Sep 14, 20201,852.781,887.751,852.781,879.691,879.69-
Sep 11, 20201,853.821,867.591,834.961,852.121,852.12-
Sep 10, 20201,883.521,900.151,846.761,851.921,851.92-
Sep 09, 20201,848.281,896.641,848.281,883.401,883.40-
Sep 08, 20201,896.921,896.921,844.341,845.551,845.55-
Sep 04, 20201,916.291,930.161,855.511,900.611,900.61-
Sep 03, 20201,989.141,989.141,902.171,917.031,917.03-
Sep 02, 20201,962.801,992.671,962.801,989.081,989.08-
Sep 01, 20201,946.601,963.031,943.891,962.501,962.50-
Aug 31, 20201,947.731,953.981,941.031,946.151,946.15-
Aug 28, 20201,940.161,948.481,936.001,947.771,947.77-
Aug 27, 20201,931.011,944.241,925.361,934.701,934.70-
Aug 26, 20201,911.571,931.971,911.001,930.571,930.57-
Aug 25, 20201,905.451,911.161,900.771,910.841,910.84-
Aug 24, 20201,892.301,904.351,892.301,904.041,904.04-
Aug 21, 20201,880.721,888.031,877.961,886.391,886.39-
Aug 20, 20201,872.451,883.791,863.041,880.791,880.79-
Aug 19, 20201,883.301,887.491,871.161,873.791,873.79-
Aug 18, 20201,880.301,885.631,872.131,882.611,882.61-
Aug 17, 20201,872.241,880.461,872.241,878.591,878.59-
Aug 14, 20201,870.831,874.191,865.191,870.801,870.80-
Aug 13, 20201,872.581,879.641,866.211,871.551,871.55-
Aug 12, 20201,849.651,877.461,849.651,873.571,873.57-
Aug 11, 20201,862.961,874.251,844.101,847.781,847.78-
Aug 10, 20201,860.491,864.641,849.291,862.791,862.79-
Aug 07, 20201,857.291,860.871,846.451,859.491,859.49-
Aug 06, 20201,849.531,860.861,843.891,859.821,859.82-
Aug 05, 20201,838.741,850.901,838.741,849.841,849.84-
Aug 04, 20201,831.021,837.511,826.051,837.311,837.31-
Aug 03, 20201,823.531,835.131,823.531,830.851,830.85-
Jul 31, 20201,807.041,816.561,788.181,815.991,815.99-
Jul 30, 20201,809.441,809.441,780.921,804.131,804.13-
Jul 29, 20201,787.541,813.421,787.541,810.231,810.23-
Jul 28, 20201,798.491,800.981,785.271,786.321,786.32-
Jul 27, 20201,784.341,799.661,783.991,798.771,798.77-
Jul 24, 20201,795.041,795.041,775.361,783.841,783.84-
Jul 23, 20201,818.761,822.031,788.781,796.381,796.38-
Jul 22, 20201,807.751,820.341,806.621,818.731,818.73-
Jul 21, 20201,808.031,819.711,803.211,808.031,808.03-
Jul 20, 20201,789.351,809.241,785.011,805.951,805.95-
Jul 17, 20201,783.721,793.601,777.881,789.001,789.00-
Jul 16, 20201,783.181,785.741,773.491,782.961,782.96-
Jul 15, 20201,772.761,794.511,772.761,789.721,789.72-
Jul 14, 20201,746.361,772.941,732.691,771.351,771.35-
Jul 13, 20201,773.361,795.761,745.031,748.011,748.01-
Jul 10, 20201,749.451,768.891,740.791,768.021,768.02-
Jul 09, 20201,759.561,764.431,729.041,749.591,749.59-
Jul 08, 20201,745.231,759.791,740.681,759.071,759.07-
Jul 07, 20201,762.881,766.201,743.111,744.231,744.23-
Jul 06, 20201,736.471,765.051,736.471,762.891,762.89-
Jul 02, 20201,729.661,754.851,729.661,735.011,735.01-
Jul 01, 20201,719.601,733.601,718.511,726.721,726.72-
Jun 30, 20201,690.901,723.251,688.601,717.471,717.47-
Jun 29, 20201,668.541,691.381,661.211,690.981,690.98-
Jun 26, 20201,706.371,706.371,665.181,667.251,667.25-
Jun 25, 20201,688.211,708.981,674.041,707.701,707.70-
Jun 24, 20201,733.281,733.281,678.301,688.321,688.32-
Jun 23, 20201,728.451,746.931,728.451,734.131,734.13-
Jun 22, 20201,716.251,728.781,706.221,727.191,727.19-
Jun 19, 20201,727.111,745.971,708.391,716.241,716.24-
Jun 18, 20201,723.671,728.311,713.861,721.491,721.49-
Jun 17, 20201,732.191,739.381,721.421,724.241,724.24-
Jun 16, 20201,704.911,746.411,704.831,730.421,730.42-
Jun 15, 20201,679.181,705.081,640.901,698.591,698.59-
Jun 12, 20201,663.721,709.151,651.071,682.921,682.92-
Jun 11, 20201,762.731,762.731,659.541,660.701,660.70-
Jun 10, 20201,777.221,783.441,760.031,765.201,765.20-
Jun 09, 20201,790.491,790.491,767.831,775.461,775.46-
Jun 08, 20201,767.511,791.511,767.511,791.381,791.38-
Jun 05, 20201,725.541,778.361,725.541,767.941,767.94-
Jun 04, 20201,728.211,732.651,711.281,723.511,723.51-
Jun 03, 20201,707.301,733.661,707.301,729.661,729.66-
Jun 02, 20201,692.021,705.201,688.801,705.031,705.03-
Jun 01, 20201,681.781,694.741,676.611,691.131,691.13-
May 29, 20201,674.641,685.141,658.561,682.751,682.75-
May 28, 20201,676.971,695.641,670.491,674.021,674.02-
May 27, 20201,654.691,678.341,640.501,678.341,678.34-
May 26, 20201,636.561,669.711,636.561,653.621,653.62-
May 22, 20201,627.981,633.101,620.291,632.461,632.46-
May 21, 20201,637.971,643.301,621.461,628.081,628.08-
May 20, 20201,621.921,644.131,621.921,639.471,639.47-
May 19, 20201,627.431,635.271,611.811,612.071,612.07-
May 18, 20201,603.631,636.041,603.631,628.461,628.46-
May 15, 20201,569.101,578.141,551.461,577.461,577.46-
May 14, 20201,551.211,570.671,521.901,570.651,570.65-
May 13, 20201,582.171,583.191,537.761,552.571,552.57-
May 12, 20201,617.841,624.631,581.811,582.121,582.12-
May 11, 20201,609.501,624.221,601.271,616.241,616.24-
May 08, 20201,592.431,616.711,592.431,616.101,616.10-
May 07, 20201,571.791,599.061,571.791,587.891,587.89-
May 06, 20201,582.651,590.521,567.971,568.031,568.03-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...