U.S. Markets open in 4 hrs 35 mins

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,215.50-10.75 (-0.48%)
At close: 4:30PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 03, 2021------
Aug 02, 2021------
Jul 30, 20212,238.902,251.372,219.952,226.252,226.2528,616,000
Jul 29, 20212,193.162,256.972,190.662,240.032,240.0328,155,100
Jul 28, 20212,193.162,237.042,190.662,224.962,224.9632,151,300
Jul 27, 20212,215.642,215.642,171.372,191.832,191.8333,810,800
Jul 26, 20212,210.112,232.222,207.542,216.922,216.9226,791,100
Jul 23, 20212,201.032,212.312,186.512,209.652,209.6534,907,300
Jul 22, 20212,233.782,233.782,192.982,199.482,199.4829,079,100
Jul 21, 20212,195.752,236.942,195.752,234.042,234.0430,785,500
Jul 20, 20212,131.792,206.632,131.792,194.302,194.3036,341,900
Jul 19, 20212,159.712,159.712,107.072,130.682,130.6841,557,900
Jul 16, 20212,191.872,210.502,160.532,163.242,163.2431,651,600
Jul 15, 20212,201.272,202.752,166.332,190.292,190.2932,269,300
Jul 14, 20212,240.252,254.812,201.232,202.362,202.3632,138,700
Jul 13, 20212,280.492,280.492,238.372,238.862,238.8631,669,000
Jul 12, 20212,279.632,283.462,262.262,281.822,281.8229,839,800
Jul 09, 20212,234.832,280.012,234.832,280.002,280.0027,382,800
Jul 08, 20212,249.942,252.722,192.982,231.682,231.6833,937,800
Jul 07, 20212,274.532,278.102,235.502,252.852,252.8532,439,000
Jul 06, 20212,305.962,306.912,256.972,274.502,274.5034,379,000
Jul 02, 20212,328.532,332.952,302.942,305.762,305.7626,285,500
Jul 01, 20212,312.572,332.282,312.572,329.362,329.3630,775,800
Jun 30, 20212,307.952,317.302,295.432,310.552,310.5536,878,800
Jun 29, 20212,323.072,332.282,305.922,308.842,308.8430,495,600
Jun 28, 20212,335.342,342.192,307.222,322.342,322.3434,156,100
Jun 25, 20212,336.862,350.222,334.402,334.402,334.4062,483,900
Jun 24, 20212,305.412,333.662,305.412,333.622,333.6231,416,800
Jun 23, 20212,296.402,314.302,296.402,303.472,303.4731,724,400
Jun 22, 20212,285.462,298.362,266.162,295.952,295.9532,087,600
Jun 21, 20212,238.622,289.762,238.622,286.092,286.0933,917,400
Jun 18, 20212,284.962,284.962,229.582,237.752,237.7560,849,800
Jun 17, 20212,314.202,316.602,264.122,287.462,287.4639,521,100
Jun 16, 20212,319.092,321.912,296.212,314.692,314.6937,220,500
Jun 15, 20212,326.762,327.872,301.782,320.072,320.0735,784,500
Jun 14, 20212,337.452,348.642,320.172,326.152,326.1536,120,500
Jun 11, 20212,312.602,335.812,312.602,335.812,335.8132,042,800
Jun 10, 20212,327.982,337.762,305.712,311.412,311.4135,024,800
Jun 09, 20212,344.822,350.702,325.562,327.132,327.1339,028,700
Jun 08, 20212,319.572,348.352,316.172,343.762,343.7639,438,700
Jun 07, 20212,286.932,321.642,286.932,319.182,319.1838,355,700
Jun 04, 20212,281.072,293.682,277.442,286.412,286.4134,870,700
Jun 03, 20212,296.572,296.572,257.002,279.252,279.2545,794,500
Jun 02, 20212,295.662,302.222,285.052,297.832,297.8348,609,300
Jun 01, 20212,270.382,298.722,270.382,294.742,294.7441,229,600
May 28, 20212,273.822,285.072,264.922,268.972,268.9741,992,700
May 27, 20212,250.732,277.622,250.732,273.072,273.0752,011,100
May 26, 20212,207.352,250.612,207.352,249.272,249.2736,744,900
May 25, 20212,229.242,247.812,205.732,205.752,205.7534,208,700
May 24, 20212,223.052,237.132,218.152,227.342,227.3429,474,000
May 21, 20212,210.212,236.832,210.212,215.272,215.2733,446,200
May 20, 20212,194.692,210.922,184.412,207.762,207.7630,190,600
May 19, 20212,205.772,205.772,159.142,193.642,193.6434,855,500
May 18, 20212,227.922,244.432,210.432,210.882,210.8835,597,900
May 17, 20212,222.862,227.462,197.102,227.122,227.1233,071,300
May 14, 20212,171.132,226.392,171.132,224.632,224.6332,519,200
May 13, 20212,135.232,185.242,133.972,170.952,170.9536,877,800
May 12, 20212,205.022,205.022,132.252,135.142,135.1437,350,800
May 11, 20212,206.482,215.692,157.142,206.992,206.9935,931,100
May 10, 20212,271.092,271.242,212.592,212.702,212.7036,789,700
May 07, 20212,242.102,271.812,240.562,271.632,271.6340,130,600
May 06, 20212,240.212,242.032,205.592,241.422,241.4245,048,600
May 05, 2021------
May 04, 20212,275.102,275.102,225.702,248.292,248.2944,410,800
May 03, 20212,268.622,288.572,267.782,277.452,277.4540,611,700
Apr 30, 20212,292.492,292.492,259.302,266.452,266.4542,736,800
Apr 29, 20212,307.072,322.912,278.422,295.462,295.4642,889,400
Apr 28, 20212,301.102,309.822,291.282,304.162,304.1637,723,900
Apr 27, 20212,298.832,309.802,294.412,301.272,301.2737,032,400
Apr 26, 20212,275.342,302.382,275.342,298.012,298.0137,389,200
Apr 23, 20212,233.722,281.222,233.722,271.862,271.8635,680,800
Apr 22, 20212,240.872,268.532,227.492,232.612,232.6142,350,400
Apr 21, 20212,187.482,240.462,175.432,239.632,239.63-
Apr 20, 20212,231.132,231.132,171.682,188.212,188.2143,382,300
Apr 19, 20212,261.112,261.112,219.052,232.002,232.0037,880,200
Apr 16, 20212,258.292,273.152,251.732,262.672,262.6741,574,300
Apr 15, 20212,249.422,264.162,240.752,257.072,257.0740,276,800
Apr 14, 20212,230.162,272.852,230.162,247.722,247.7239,765,400
Apr 13, 20212,233.992,237.382,208.202,228.922,228.9237,284,400
Apr 12, 20212,244.332,244.332,222.212,233.782,233.7835,785,000
Apr 09, 20212,241.972,245.992,231.032,243.472,243.4736,349,100
Apr 08, 20212,225.192,243.002,213.842,242.602,242.6039,019,100
Apr 07, 20212,259.152,259.152,217.782,223.052,223.0541,126,400
Apr 06, 20212,264.742,280.372,257.552,259.152,259.1540,278,800
Apr 05, 20212,280.802,280.832,253.942,264.892,264.8939,997,600
Apr 01, 20212,225.292,253.902,225.292,253.902,253.9041,512,400
Mar 31, 2021------
Mar 30, 20212,158.592,202.622,151.552,195.802,195.8041,035,700
Mar 29, 20212,219.312,223.192,158.442,158.682,158.6846,198,400
Mar 26, 20212,190.882,222.192,177.902,221.482,221.4854,678,500
Mar 25, 20212,133.152,190.892,100.272,183.122,183.1249,408,000
Mar 24, 20212,192.952,221.982,134.122,134.272,134.2747,669,900
Mar 23, 20212,264.142,264.142,175.782,185.692,185.6946,453,400
Mar 22, 20212,287.932,294.042,258.702,266.842,266.84-
Mar 19, 20212,267.652,298.042,247.572,287.552,287.5577,250,500
Mar 18, 20212,335.832,340.552,262.072,267.592,267.5940,431,700
Mar 17, 20212,315.142,339.282,289.842,336.392,336.3945,416,200
Mar 16, 20212,360.132,360.132,304.972,319.522,319.5246,048,700
Mar 15, 20212,352.792,360.172,337.132,360.172,360.1748,821,900
Mar 12, 20212,337.232,354.202,325.652,352.792,352.7944,692,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...