^RUI - Russell 1000

Chicago Options - Chicago Options Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20191,654.951,665.061,654.951,664.941,664.94-
Jul 22, 20191,651.271,656.721,649.571,653.641,653.64-
Jul 19, 20191,662.111,665.441,648.981,649.201,649.20-
Jul 18, 20191,653.181,661.131,647.541,659.381,659.38-
Jul 17, 20191,663.871,664.351,653.461,653.531,653.53-
Jul 16, 20191,668.941,669.731,662.261,663.791,663.79-
Jul 15, 20191,669.641,671.271,666.251,669.271,669.27-
Jul 12, 20191,661.591,669.171,661.591,669.041,669.04-
Jul 11, 20191,657.791,662.311,654.861,660.981,660.98-
Jul 10, 20191,651.991,663.151,651.991,657.631,657.63-
Jul 09, 20191,646.281,651.711,641.621,650.621,650.62-
Jul 08, 20191,654.381,654.381,644.731,647.741,647.74-
Jul 05, 20191,658.171,658.171,643.481,656.231,656.23-
Jul 03, 20191,646.501,658.741,646.501,658.741,658.74-
Jul 02, 20191,641.521,645.911,637.191,645.821,645.82-
Jul 01, 20191,635.661,649.261,634.971,641.511,641.51-
Jun 28, 20191,620.191,630.071,620.191,629.021,629.02-
Jun 27, 20191,612.731,621.001,612.731,619.021,619.02-
Jun 26, 20191,615.361,622.231,613.321,615.041,615.04-
Jun 25, 20191,629.361,629.581,612.941,613.541,613.54-
Jun 24, 20191,633.281,634.921,628.401,628.991,628.99-
Jun 21, 20191,635.501,640.181,630.951,632.901,632.90-
Jun 20, 20191,624.381,637.801,623.671,635.811,635.81-
Jun 19, 20191,616.511,623.651,613.021,620.941,620.94-
Jun 18, 20191,599.981,623.011,599.981,615.701,615.70-
Jun 17, 20191,598.441,604.021,598.441,599.941,599.94-
Jun 14, 20191,601.361,602.211,594.391,598.201,598.20-
Jun 13, 20191,594.891,603.161,594.891,601.571,601.57-
Jun 12, 20191,597.921,599.391,592.031,594.841,594.84-
Jun 11, 20191,599.971,611.911,594.071,598.021,598.02-
Jun 10, 20191,592.761,609.031,592.761,598.941,598.94-
Jun 07, 20191,576.521,597.281,576.521,591.131,591.13-
Jun 06, 20191,566.931,574.421,563.721,572.811,572.81-
Jun 05, 20191,556.601,566.611,551.881,566.121,566.12-
Jun 04, 20191,524.481,554.161,524.481,553.621,553.62-
Jun 03, 20191,524.711,530.601,511.921,520.391,520.39-
May 31, 20191,540.371,540.371,523.041,524.421,524.42-
May 30, 20191,542.241,550.021,537.541,544.071,544.07-
May 29, 20191,551.721,551.721,531.811,541.071,541.07-
May 28, 20191,565.441,572.731,551.561,551.811,551.81-
May 24, 20191,565.531,573.001,561.511,564.781,564.78-
May 23, 20191,575.421,575.421,553.401,562.271,562.27-
May 22, 20191,585.381,586.001,579.071,581.821,581.82-
May 21, 20191,576.271,589.201,576.271,586.861,586.86-
May 20, 20191,578.631,580.121,567.961,572.771,572.77-
May 17, 20191,592.861,598.381,582.271,583.911,583.91-
May 16, 20191,579.881,602.571,579.881,594.051,594.05-
May 15, 2019------
May 14, 20191,558.351,580.151,558.351,570.731,570.73-
May 13, 20191,596.331,596.331,551.981,557.421,557.42-
May 10, 20191,591.281,602.261,566.621,597.051,597.05-
May 09, 20191,594.971,594.971,572.051,591.311,591.31-
May 08, 20191,597.991,605.791,592.851,595.831,595.83-
May 07, 20191,622.451,622.451,586.841,598.401,598.40-
May 06, 20191,630.361,630.361,609.391,625.581,625.58-
May 03, 20191,617.581,633.241,617.581,632.471,632.47-
May 02, 20191,619.381,623.901,606.611,616.371,616.37-
May 01, 20191,634.961,636.181,619.401,619.491,619.49-
Apr 30, 20191,630.421,633.011,620.031,631.871,631.87-
Apr 29, 20191,628.541,634.011,628.411,630.401,630.40-
Apr 26, 20191,620.461,626.361,616.301,625.121,625.12-
Apr 25, 20191,621.471,625.061,613.261,620.501,620.50-
Apr 24, 20191,625.011,627.171,621.271,621.911,621.91-
Apr 23, 20191,610.581,626.281,610.581,625.091,625.09-
Apr 22, 20191,608.411,611.091,604.131,610.271,610.27-
Apr 18, 20191,606.641,610.601,601.401,608.931,608.93-
Apr 17, 20191,612.351,617.221,603.881,606.521,606.52-
Apr 16, 20191,612.021,616.291,607.931,611.341,611.34-
Apr 15, 20191,612.001,613.001,605.921,610.821,610.82-
Apr 12, 20191,602.511,613.251,602.511,611.961,611.96-
Apr 11, 20191,601.521,603.701,597.971,601.271,601.27-
Apr 10, 20191,594.361,601.641,594.361,600.931,600.93-
Apr 09, 20191,603.031,603.031,591.901,594.421,594.42-
Apr 08, 20191,602.431,604.561,596.031,604.561,604.56-
Apr 05, 20191,595.851,603.081,595.851,602.881,602.88-
Apr 04, 20191,592.521,596.431,588.131,595.111,595.11-
Apr 03, 20191,589.121,598.861,587.981,592.481,592.48-
Apr 02, 20191,588.901,589.891,583.721,588.571,588.57-
Apr 01, 20191,572.421,589.721,572.421,588.651,588.65-
Mar 29, 20191,560.671,571.071,560.671,570.231,570.23-
Mar 28, 20191,554.101,561.941,550.411,559.791,559.79-
Mar 27, 20191,561.461,564.451,543.831,553.641,553.64-
Mar 26, 20191,549.981,567.041,549.981,560.911,560.91-
Mar 25, 20191,550.871,555.791,542.071,549.501,549.50-
Mar 22, 20191,581.851,581.851,550.841,550.951,550.95-
Mar 21, 20191,563.471,584.881,560.841,582.111,582.11-
Mar 20, 20191,569.491,575.171,557.941,564.441,564.44-
Mar 19, 20191,571.311,580.341,564.681,569.521,569.52-
Mar 18, 20191,564.221,571.741,564.071,570.241,570.24-
Mar 15, 20191,557.841,568.791,557.841,564.231,564.23-
Mar 14, 20191,559.031,560.211,554.321,556.971,556.97-
Mar 13, 20191,548.181,564.021,548.181,558.391,558.39-
Mar 12, 20191,543.811,551.711,543.811,547.971,547.97-
Mar 11, 20191,521.761,543.621,521.761,543.391,543.39-
Mar 08, 20191,522.891,522.891,509.851,521.031,521.03-
Mar 07, 20191,536.181,536.181,519.151,524.291,524.29-
Mar 06, 20191,547.081,547.641,535.271,536.471,536.47-
Mar 05, 20191,549.561,550.971,543.641,547.331,547.33-
Mar 04, 20191,556.951,563.081,535.511,549.311,549.31-
Mar 01, 20191,547.041,558.361,546.901,556.141,556.14-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...