U.S. Markets open in 24 mins

Russell 1000 (^RUI)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,058.72+21.37 (+1.05%)
At close: 4:30PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 2020------
Dec 01, 20202,038.152,066.802,038.152,058.722,058.72-
Nov 30, 20202,047.442,047.442,020.712,037.362,037.36-
Nov 27, 20202,040.762,050.022,040.762,047.162,047.16-
Nov 25, 20202,041.882,042.792,031.662,040.232,040.23-
Nov 24, 20202,010.682,044.332,010.682,041.222,041.22-
Nov 23, 20201,996.552,015.271,996.552,010.162,010.16-
Nov 20, 20202,007.592,008.051,996.041,996.171,996.17-
Nov 19, 20201,996.882,009.191,986.352,007.802,007.80-
Nov 18, 20202,018.412,024.631,997.221,997.491,997.49-
Nov 17, 20202,023.412,025.262,005.342,018.052,018.05-
Nov 16, 20202,000.842,024.722,000.842,023.992,023.99-
Nov 13, 20201,975.442,004.851,975.442,000.692,000.69-
Nov 12, 20201,993.931,993.931,964.701,974.731,974.73-
Nov 11, 20201,978.761,997.891,978.761,993.931,993.93-
Nov 10, 20201,978.611,983.681,956.981,977.521,977.52-
Nov 09, 20201,963.882,028.891,963.881,981.371,981.37-
Nov 06, 20201,962.361,965.441,949.261,960.681,960.68-
Nov 05, 20201,928.151,971.071,928.151,962.621,962.62-
Nov 04, 20201,884.471,946.501,884.471,923.691,923.69-
Nov 03, 20201,849.581,891.441,849.581,881.641,881.64-
Nov 02, 20201,826.911,858.641,826.911,847.571,847.57-
Oct 30, 20201,847.041,847.041,807.071,825.671,825.67-
Oct 29, 20201,829.721,866.831,824.141,850.611,850.61-
Oct 28, 20201,893.051,893.051,828.621,829.661,829.66-
Oct 27, 20201,900.631,904.661,893.821,894.661,894.66-
Oct 26, 20201,933.091,933.091,880.021,900.421,900.42-
Oct 23, 20201,931.691,937.731,921.731,936.271,936.27-
Oct 22, 20201,918.331,932.981,907.681,929.151,929.15-
Oct 21, 20201,922.971,935.821,917.681,918.291,918.29-
Oct 20, 20201,919.981,942.851,919.981,924.221,924.22-
Oct 19, 20201,949.501,958.171,913.281,916.711,916.71-
Oct 16, 20201,948.221,964.771,945.071,947.021,947.02-
Oct 15, 20201,948.331,950.621,924.631,947.581,947.58-
Oct 14, 20201,962.781,971.691,945.531,950.121,950.12-
Oct 13, 20201,973.401,973.401,956.951,962.401,962.40-
Oct 12, 20201,951.721,981.131,951.721,972.731,972.73-
Oct 09, 20201,927.491,946.131,927.491,943.011,943.01-
Oct 08, 20201,912.731,926.171,912.731,926.071,926.07-
Oct 07, 20201,880.111,914.431,880.111,910.771,910.77-
Oct 06, 20201,902.071,916.801,874.581,877.841,877.84-
Oct 05, 20201,870.751,902.951,870.751,902.721,902.72-
Oct 02, 20201,881.611,881.611,854.641,868.621,868.62-
Oct 01, 20201,873.901,892.081,873.901,885.821,885.82-
Sep 30, 20201,857.541,889.141,857.541,872.701,872.70-
Sep 29, 20201,866.401,869.941,854.081,857.751,857.75-
Sep 28, 20201,838.621,871.281,838.621,866.521,866.52-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...