U.S. Markets open in 26 mins

Russell 1000 (^RUI)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,392.76+12.98 (+0.55%)
At close: 4:30PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 23, 2021------
Jun 22, 20212,379.662,397.892,376.312,392.762,392.76-
Jun 21, 20212,348.072,380.322,348.072,379.782,379.78-
Jun 18, 20212,376.252,376.252,346.742,347.522,347.52-
Jun 17, 20212,376.842,382.562,361.852,377.002,377.00-
Jun 16, 20212,390.172,391.882,364.562,377.092,377.09-
Jun 15, 20212,395.982,396.642,384.602,389.302,389.30-
Jun 14, 20212,392.232,396.052,385.162,395.832,395.83-
Jun 11, 20212,385.962,391.982,382.842,391.972,391.97-
Jun 10, 20212,374.362,390.512,374.362,385.802,385.80-
Jun 09, 20212,379.542,384.372,373.592,373.892,373.89-
Jun 08, 20212,377.862,382.802,367.562,379.072,379.07-
Jun 07, 20212,376.682,378.362,370.742,377.172,377.17-
Jun 04, 20212,357.942,378.902,357.942,376.972,376.97-
Jun 03, 20212,364.642,364.642,342.712,355.902,355.90-
Jun 02, 20212,364.182,371.302,361.212,366.402,366.40-
Jun 01, 20212,365.172,380.342,361.232,363.892,363.89-
May 28, 20212,363.122,372.292,363.122,364.532,364.53-
May 27, 20212,358.612,368.022,358.612,362.272,362.27-
May 26, 20212,353.212,362.112,351.862,358.942,358.94-
May 25, 20212,358.772,367.062,349.832,352.702,352.70-
May 24, 20212,343.142,364.572,343.142,357.902,357.90-
May 21, 20212,338.002,353.592,333.092,334.962,334.96-
May 20, 20212,312.212,343.792,312.212,336.712,336.71-
May 19, 20212,316.042,316.042,280.842,311.002,311.00-
May 18, 20212,336.392,340.772,317.352,318.112,318.11-
May 17, 20212,342.892,342.892,324.332,336.132,336.13-
May 14, 20212,306.182,347.512,306.182,342.652,342.65-
May 13, 20212,280.242,316.502,280.242,306.152,306.15-
May 12, 20212,331.542,331.542,277.112,280.212,280.21-
May 11, 20212,349.242,349.242,308.802,332.302,332.30-
May 10, 20212,376.942,378.222,350.592,350.592,350.59-
May 07, 20212,360.732,380.262,360.072,376.852,376.85-
May 06, 20212,343.312,358.752,328.742,358.352,358.35-
May 05, 20212,344.282,355.272,340.332,343.242,343.24-
May 04, 20212,360.002,360.002,323.232,343.642,343.64-
May 03, 20212,356.972,371.362,356.972,361.392,361.39-
Apr 30, 20212,373.572,373.572,353.412,356.672,356.67-
Apr 29, 20212,365.552,380.422,355.582,374.422,374.42-
Apr 28, 20212,363.372,371.452,361.212,361.682,361.68-
Apr 27, 20212,365.362,367.552,358.672,364.272,364.27-
Apr 26, 20212,359.012,368.482,359.012,364.982,364.98-
Apr 23, 20212,333.522,365.912,333.522,358.522,358.52-
Apr 22, 20212,350.992,357.682,325.792,331.972,331.97-
Apr 21, 20212,327.652,352.062,323.982,351.312,351.31-
Apr 20, 20212,346.282,346.282,319.452,328.942,328.94-
Apr 19, 20212,359.312,359.312,339.082,346.202,346.20-
Apr 16, 20212,353.242,363.152,351.962,360.092,360.09-
Apr 15, 20212,328.892,354.012,328.892,352.802,352.80-
Apr 14, 20212,335.922,342.792,324.362,326.262,326.26-
Apr 13, 20212,326.482,339.312,326.002,335.792,335.79-
Apr 12, 20212,324.992,328.192,318.152,326.242,326.24-
Apr 09, 20212,308.682,325.972,307.872,325.642,325.64-
Apr 08, 20212,299.992,309.562,299.842,309.152,309.15-
Apr 07, 20212,296.782,300.532,291.582,297.682,297.68-
Apr 06, 20212,295.432,303.332,292.102,296.282,296.28-
Apr 05, 20212,281.892,297.952,281.402,296.072,296.07-
Apr 01, 20212,242.242,266.732,242.242,266.382,266.38-
Mar 31, 20212,231.622,250.492,231.622,238.172,238.17-
Mar 30, 20212,230.202,233.152,218.602,228.292,228.29-
Mar 29, 20212,238.042,239.222,218.362,233.012,233.01-
Mar 26, 20212,203.702,240.282,203.702,238.662,238.66-
Mar 25, 20212,189.912,207.842,168.602,202.462,202.46-
Mar 24, 20212,208.042,222.552,190.332,190.382,190.38-
Mar 23, 20212,225.462,228.032,200.852,205.712,205.71-
Mar 22, 20212,210.942,233.702,210.942,225.272,225.27-
Mar 19, 20212,210.172,219.892,194.512,210.522,210.52-
Mar 18, 20212,245.472,245.472,207.382,210.112,210.11-
Mar 17, 20212,238.992,252.392,223.492,246.582,246.58-
Mar 16, 20212,247.652,252.182,234.102,240.172,240.17-
Mar 15, 20212,229.192,246.532,219.862,246.022,246.02-
Mar 12, 20212,225.892,230.292,212.152,229.542,229.54-
Mar 11, 20212,201.392,237.672,201.392,227.302,227.30-
Mar 10, 20212,189.292,210.922,189.292,200.692,200.69-
Mar 09, 20212,160.212,203.412,160.212,187.952,187.95-
Mar 08, 20212,167.072,189.012,153.682,154.682,154.68-
Mar 05, 20212,128.942,172.672,099.812,167.792,167.79-
Mar 04, 20212,160.312,171.202,101.702,127.842,127.84-
Mar 03, 20212,192.202,194.242,160.042,160.302,160.30-
Mar 02, 20212,212.102,215.092,191.892,192.402,192.40-
Mar 01, 20212,161.872,218.772,161.872,211.992,211.99-
Feb 26, 20212,167.802,186.292,144.972,159.322,159.32-
Feb 25, 20212,224.262,224.642,159.112,167.412,167.41-
Feb 24, 20212,200.512,225.982,187.612,224.342,224.34-
Feb 23, 20212,199.522,208.842,156.452,201.062,201.06-
Feb 22, 20212,220.232,220.232,199.592,199.812,199.81-
Feb 19, 20212,221.712,233.422,219.252,220.922,220.92-
Feb 18, 20212,231.702,231.702,204.782,221.432,221.43-
Feb 17, 20212,235.002,235.002,215.022,232.222,232.22-
Feb 16, 20212,237.742,246.862,229.592,235.172,235.17-
Feb 12, 20212,225.122,238.662,220.342,237.632,237.63-
Feb 11, 20212,221.452,231.002,211.502,226.412,226.41-
Feb 10, 20212,222.442,232.932,206.682,221.302,221.30-
Feb 09, 20212,221.642,224.982,214.912,221.112,221.11-
Feb 08, 20212,204.592,222.032,204.592,221.942,221.94-
Feb 05, 20212,193.802,207.762,193.802,204.272,204.27-
Feb 04, 20212,170.252,194.062,170.252,193.792,193.79-
Feb 03, 20212,167.372,178.432,161.492,169.172,169.17-
Feb 02, 20212,138.322,175.682,138.322,167.402,167.40-
Feb 01, 20212,101.642,141.012,101.642,135.962,135.96-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...