U.S. Markets close in 3 hrs 55 mins

RUSSELL 1000 INDEX (^RUI)


Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,353.86+2.47 (+0.18%)
As of 11:50AM EDT. Market open.
DateOpenHighLowCloseAdj Close*Volume
Jun 26, 20171,352.151,358.111,350.651,353.861,353.86-
Jun 23, 20171,348.721,352.911,347.041,351.391,351.39-
Jun 22, 20171,349.021,352.521,347.701,348.681,348.68-
Jun 21, 20171,350.391,353.041,346.471,348.991,348.99-
Jun 20, 20171,358.891,358.891,349.811,350.061,350.06-
Jun 19, 20171,347.901,359.701,342.681,359.501,359.50-
Jun 16, 20171,347.901,348.271,342.681,348.271,348.27-
Jun 15, 20171,350.661,350.661,340.741,348.101,348.10-
Jun 14, 20171,353.841,354.881,346.311,351.361,351.36-
Jun 13, 20171,346.951,353.491,346.951,352.991,352.99-
Jun 12, 20171,346.431,346.831,341.211,346.411,346.41-
Jun 09, 20171,348.881,355.681,339.381,347.511,347.51-
Jun 08, 20171,347.921,351.511,345.491,348.691,348.69-
Jun 07, 20171,346.571,349.231,343.501,347.981,347.98-
Jun 06, 20171,349.541,349.941,345.251,346.121,346.12-
Jun 05, 20171,352.151,352.151,349.341,350.001,350.00-
Jun 02, 20171,347.371,352.881,345.931,352.091,352.09-
Jun 01, 20171,336.311,347.281,336.311,347.281,347.28-
May 31, 20171,336.981,338.211,331.061,336.181,336.18-
May 30, 20171,338.171,338.171,334.881,336.521,336.52-
May 26, 20171,338.371,339.001,336.671,338.571,338.57-
May 25, 20171,333.781,340.191,333.781,338.251,338.25-
May 24, 20171,329.301,333.301,329.211,332.681,332.68-
May 23, 20171,327.241,330.701,326.661,329.231,329.23-
May 22, 20171,320.331,327.761,320.331,326.991,326.99-
May 19, 20171,311.231,324.061,311.231,320.021,320.02-
May 18, 20171,306.221,316.081,303.701,310.831,310.83-
May 17, 20171,328.001,328.001,305.741,306.121,306.12-
May 16, 20171,331.891,333.091,327.601,330.281,330.28-
May 15, 20171,324.771,332.441,324.771,331.321,331.32-
May 12, 20171,326.761,326.761,322.851,324.731,324.73-
May 11, 20171,329.591,329.591,319.951,326.931,326.93-
May 10, 20171,328.431,330.261,326.331,330.221,330.22-
May 09, 20171,329.861,331.991,326.011,328.461,328.46-
May 08, 20171,330.151,331.161,326.631,329.681,329.68-
May 05, 20171,324.131,330.231,324.131,330.231,330.23-
May 04, 20171,324.101,325.161,318.851,324.051,324.05-
May 03, 20171,325.971,325.971,319.621,323.861,323.86-
May 02, 20171,325.071,327.591,323.681,326.241,326.24-
May 01, 20171,322.781,328.441,322.771,325.001,325.00-
Apr 28, 20171,326.371,327.501,321.541,322.441,322.44-
Apr 27, 20171,324.811,327.481,322.361,325.721,325.72-
Apr 26, 20171,325.211,330.511,324.481,324.831,324.83-
Apr 25, 20171,317.611,327.291,317.611,325.201,325.20-
Apr 24, 20171,304.481,318.701,304.481,317.191,317.19-
Apr 21, 20171,307.121,307.251,301.071,303.241,303.24-
Apr 20, 20171,297.951,309.891,297.951,307.141,307.14-
Apr 19, 20171,299.261,304.891,295.621,297.301,297.30-
Apr 18, 20171,301.941,302.141,294.681,299.091,299.09-
Apr 17, 20171,291.541,302.581,291.541,302.561,302.56-
Apr 13, 20171,299.911,301.871,291.271,291.271,291.27-
Apr 12, 20171,305.671,305.671,298.421,300.211,300.21-
Apr 11, 20171,306.711,306.711,296.551,305.711,305.71-
Apr 10, 20171,305.911,311.991,303.921,307.031,307.03-
Apr 07, 20171,306.791,310.111,303.111,305.801,305.80-
Apr 06, 20171,303.731,310.231,301.611,306.851,306.85-
Apr 05, 20171,308.741,317.971,302.401,303.571,303.57-
Apr 04, 20171,307.061,308.231,303.381,308.141,308.14-
Apr 03, 20171,310.191,311.901,300.031,307.451,307.45-
Mar 31, 20171,312.261,314.111,309.791,310.061,310.06-
Mar 30, 20171,308.621,313.841,307.541,312.611,312.61-
Mar 29, 20171,307.051,309.881,303.921,308.751,308.75-
Mar 28, 20171,297.471,309.871,295.631,307.111,307.11-
Mar 27, 20171,297.931,299.371,286.701,297.611,297.61-
Mar 24, 20171,300.551,305.571,294.351,298.811,298.81-
Mar 23, 20171,300.691,306.861,297.941,299.751,299.75-
Mar 22, 20171,298.421,302.441,294.171,300.781,300.78-
Mar 21, 20171,316.261,320.071,297.271,298.371,298.37-
Mar 20, 20171,318.751,318.921,313.551,315.601,315.60-
Mar 17, 20171,320.351,322.401,318.051,318.611,318.61-
Mar 16, 20171,322.001,323.661,317.861,320.041,320.04-
Mar 15, 20171,311.131,324.481,311.131,321.901,321.90-
Mar 14, 20171,314.371,314.371,306.341,310.481,310.48-
Mar 13, 20171,314.271,315.381,312.311,314.981,314.98-
Mar 10, 20171,310.501,316.601,308.981,314.261,314.26-
Mar 09, 20171,309.351,312.821,304.211,309.931,309.93-
Mar 08, 20171,312.471,315.401,308.501,309.441,309.44-
Mar 07, 20171,316.401,316.721,311.271,312.701,312.70-
Mar 06, 20171,320.701,320.701,312.961,316.911,316.91-
Mar 03, 20171,320.381,322.021,317.171,321.611,321.61-
Mar 02, 20171,328.941,328.941,319.841,320.691,320.69-
Mar 01, 20171,312.451,331.571,312.451,328.971,328.97-
Feb 28, 20171,315.451,315.451,309.131,311.341,311.34-
Feb 27, 20171,313.261,316.291,310.511,315.491,315.49-
Feb 24, 20171,311.331,313.541,305.331,313.541,313.54-
Feb 23, 20171,312.181,314.631,306.921,311.561,311.56-
Feb 22, 20171,313.321,313.321,309.681,311.741,311.74-
Feb 21, 20171,305.491,314.141,305.491,313.481,313.48-
Feb 17, 20171,302.801,305.461,298.961,305.461,305.46-
Feb 16, 20171,304.851,305.851,298.721,303.241,303.24-
Feb 15, 20171,298.291,305.611,296.921,304.501,304.50-
Feb 14, 20171,292.941,298.211,289.951,298.211,298.21-
Feb 13, 20171,287.191,294.981,287.191,293.111,293.11-
Feb 10, 20171,282.301,288.281,282.301,286.621,286.62-
Feb 09, 20171,274.681,283.661,274.681,282.041,282.04-
Feb 08, 20171,272.941,274.941,268.871,274.351,274.35-
Feb 07, 20171,273.571,277.101,271.801,273.341,273.34-
Feb 06, 20171,275.981,275.981,271.121,273.351,273.35-
Feb 03, 20171,266.531,276.511,266.531,276.051,276.05-
Feb 02, 20171,265.071,268.061,261.251,266.421,266.42-
*Close price adjusted for dividends and splits.
Loading more data...