^RUI - RUSSELL 1000 INDEX

Chicago Options - Chicago Options Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 20191,719.021,719.341,711.441,715.501,715.50-
Nov 20, 20191,722.121,724.571,709.491,718.831,718.83-
Nov 19, 20191,726.371,728.071,720.511,724.521,724.52-
Nov 18, 20191,722.831,725.981,719.461,724.791,724.79-
Nov 15, 20191,713.501,723.871,713.501,723.871,723.87-
Nov 14, 20191,706.861,711.351,703.691,710.621,710.62-
Nov 13, 20191,704.461,711.181,700.791,708.941,708.94-
Nov 12, 20191,706.091,713.681,704.271,707.771,707.77-
Nov 11, 20191,703.531,705.901,698.481,705.211,705.21-
Nov 08, 20191,701.881,707.901,697.071,707.891,707.89-
Nov 07, 20191,702.531,710.001,700.501,703.091,703.09-
Nov 06, 20191,697.921,698.651,692.691,698.411,698.41-
Nov 05, 20191,700.221,703.171,696.541,697.811,697.81-
Nov 04, 20191,698.661,703.551,698.091,699.921,699.92-
Nov 01, 20191,682.781,693.801,682.781,693.801,693.80-
Oct 31, 20191,682.451,682.571,669.311,677.081,677.08-
Oct 30, 20191,678.201,684.321,672.571,682.791,682.79-
Oct 29, 20191,677.821,683.171,675.901,677.411,677.41-
Oct 28, 20191,672.491,681.531,672.491,678.841,678.84-
Oct 25, 20191,658.731,672.001,658.541,669.401,669.40-
Oct 24, 20191,662.951,665.041,656.451,658.881,658.88-
Oct 23, 20191,651.861,657.921,650.711,657.811,657.81-
Oct 22, 20191,660.401,663.531,652.981,653.381,653.38-
Oct 21, 20191,650.961,659.861,650.961,659.211,659.21-
Oct 18, 20191,655.141,655.911,642.821,648.691,648.69-
Oct 17, 20191,655.151,660.631,652.251,655.371,655.37-
Oct 16, 20191,653.241,654.621,647.791,650.311,650.31-
Oct 15, 20191,641.361,658.681,641.361,654.551,654.55-
Oct 14, 20191,639.201,641.901,636.791,638.591,638.59-
Oct 11, 20191,624.061,653.161,624.061,640.931,640.93-
Oct 10, 20191,612.831,628.031,611.651,622.491,622.49-
Oct 09, 20191,602.991,618.021,602.991,612.691,612.69-
Oct 08, 20191,622.741,622.741,598.021,598.131,598.13-
Oct 07, 20191,629.501,635.081,622.241,624.051,624.05-
Oct 04, 20191,609.951,631.681,609.951,630.921,630.92-
Oct 03, 20191,594.501,608.571,578.011,608.411,608.41-
Oct 02, 20191,623.521,623.521,588.301,595.351,595.35-
Oct 01, 20191,644.671,652.591,622.951,623.651,623.65-
Sep 30, 20191,637.691,647.731,637.691,644.181,644.18-
Sep 27, 20191,646.191,649.991,626.951,635.621,635.62-
Sep 26, 20191,650.111,650.371,637.901,645.291,645.29-
Sep 25, 20191,639.481,652.341,632.301,649.691,649.69-
Sep 24, 20191,656.431,662.781,634.791,639.361,639.36-
Sep 23, 20191,652.511,657.611,648.691,654.191,654.19-
Sep 20, 20191,662.151,667.211,650.461,654.171,654.17-
Sep 19, 20191,662.901,670.521,660.231,662.081,662.08-
Sep 18, 20191,660.891,662.531,646.741,662.081,662.08-
Sep 17, 20191,657.581,662.291,655.501,662.061,662.06-
Sep 16, 20191,658.331,659.391,653.151,657.751,657.75-
Sep 13, 20191,663.291,667.361,659.101,661.461,661.46-
Sep 12, 20191,658.881,669.061,658.571,663.131,663.13-
Sep 11, 20191,646.411,658.791,644.521,658.781,658.78-
Sep 10, 20191,645.101,645.101,633.651,641.961,641.96-
Sep 09, 20191,647.831,651.631,640.591,645.801,645.80-
Sep 06, 20191,645.931,650.291,643.701,646.451,646.45-
Sep 05, 20191,627.301,650.491,627.301,645.321,645.32-
Sep 04, 20191,608.461,624.741,608.461,624.291,624.29-
Sep 03, 20191,617.911,617.911,600.021,606.911,606.91-
Aug 30, 20191,619.061,626.121,611.171,618.611,618.61-
Aug 29, 20191,601.041,620.821,601.041,617.641,617.64-
Aug 28, 20191,587.101,598.321,578.821,597.191,597.19-
Aug 27, 20191,595.281,604.001,582.681,587.131,587.13-
Aug 26, 20191,577.021,593.431,577.021,592.981,592.98-
Aug 23, 20191,616.961,620.021,570.191,576.361,576.36-
Aug 22, 20191,619.171,626.521,608.101,617.941,617.94-
Aug 21, 20191,605.931,621.141,605.931,618.811,618.81-
Aug 20, 20191,617.731,617.731,605.041,605.481,605.48-
Aug 19, 20191,601.981,621.751,601.981,617.781,617.78-
Aug 16, 20191,576.711,601.761,576.711,599.201,599.20-
Aug 15, 20191,572.671,580.791,564.401,575.971,575.97-
Aug 14, 20191,619.181,619.181,572.231,572.571,572.57-
Aug 13, 20191,596.951,628.951,593.331,619.931,619.93-
Aug 12, 20191,616.631,616.631,597.611,597.611,597.61-
Aug 09, 20191,627.951,627.951,607.521,616.971,616.97-
Aug 08, 20191,599.071,628.691,599.071,628.361,628.36-
Aug 07, 20191,595.611,602.081,566.031,597.851,597.85-
Aug 06, 20191,575.511,597.291,575.511,595.991,595.99-
Aug 05, 20191,622.421,622.421,562.701,575.301,575.30-
Aug 02, 20191,636.761,636.761,613.971,623.841,623.84-
Aug 01, 20191,652.081,670.081,632.451,636.871,636.87-
Jul 31, 20191,669.981,672.611,640.751,652.401,652.40-
Jul 30, 20191,672.911,672.911,663.031,670.131,670.13-
Jul 29, 20191,677.211,677.211,669.481,673.631,673.63-
Jul 26, 20191,664.141,678.281,664.141,677.131,677.13-
Jul 25, 20191,673.751,673.751,661.411,664.411,664.41-
Jul 24, 20191,664.521,673.931,660.681,673.931,673.93-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...