^RUI - Russell 1000

Chicago Options - Chicago Options Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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-
Feb 28, 20191,549.521,551.031,544.771,545.731,545.73-
Feb 27, 20191,549.361,551.891,540.861,550.291,550.29-
Feb 26, 20191,551.921,555.141,548.341,550.131,550.13-
Feb 25, 20191,550.851,561.591,550.851,552.001,552.00-
Feb 22, 20191,540.031,550.541,540.031,549.971,549.97-
Feb 21, 20191,544.771,544.771,534.151,539.671,539.67-
Feb 20, 20191,542.561,547.611,539.541,545.141,545.14-
Feb 19, 20191,540.171,546.771,536.221,542.661,542.66-
Feb 15, 20191,525.981,540.421,525.981,540.371,540.37-
Feb 14, 20191,526.701,530.511,516.251,524.081,524.08-
Feb 13, 20191,523.361,532.251,523.361,527.811,527.81-
Feb 12, 20191,504.601,525.121,504.601,523.321,523.32-
Feb 11, 20191,502.581,508.161,500.861,504.081,504.08-
Feb 08, 20191,500.181,502.511,488.341,502.461,502.46-
Feb 07, 20191,512.571,512.571,490.761,501.341,501.34-
Feb 06, 20191,518.271,518.691,510.721,514.851,514.85-
Feb 05, 20191,511.351,518.861,510.861,518.241,518.24-
Feb 04, 20191,500.801,511.091,496.721,511.081,511.08-
Feb 01, 20191,498.351,505.451,495.381,500.711,500.71-
Jan 31, 20191,485.291,500.861,483.631,498.361,498.36-
Jan 30, 20191,467.261,490.721,467.261,485.671,485.67-
Jan 29, 20191,465.381,468.951,458.711,463.291,463.29-
Jan 28, 20191,473.811,473.811,454.701,465.381,465.38-
Jan 25, 20191,464.291,479.611,464.291,476.141,476.14-
Jan 24, 20191,460.491,465.181,454.711,462.981,462.98-
Jan 23, 20191,457.541,468.201,446.021,459.951,459.95-
Jan 22, 20191,476.631,476.631,449.031,457.251,457.25-
Jan 18, 20191,459.341,480.711,459.341,478.251,478.25-
Jan 17, 20191,447.481,464.261,442.841,459.191,459.19-
Jan 16, 20191,444.511,453.121,444.511,448.031,448.03-
Jan 15, 20191,429.321,445.381,429.321,444.131,444.13-
Jan 14, 20191,436.281,436.281,423.141,429.151,429.15-
Jan 11, 20191,436.531,436.991,426.901,436.991,436.99-
Jan 10, 20191,428.921,437.581,417.961,437.101,437.10-
Jan 09, 20191,423.941,435.491,421.541,430.321,430.32-
Jan 08, 20191,410.061,425.931,408.591,423.711,423.71-
Jan 07, 20191,398.431,418.381,395.621,409.361,409.36-
Jan 04, 20191,352.981,401.791,352.981,398.341,398.34-
Jan 03, 20191,384.741,384.741,350.051,351.871,351.87-
Jan 02, 20191,383.141,390.071,362.201,385.231,385.23-
Dec 31, 20181,372.921,384.741,370.681,384.261,384.26-
Dec 28, 20181,373.911,390.691,365.221,372.331,372.33-
Dec 27, 20181,362.451,373.781,324.381,373.781,373.78-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...