^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20181,573.5300291,574.2399901,561.7199711,564.1199951,564.11999533,885,900
Apr 19, 20181,582.8199461,582.9499511,569.1600341,573.8199461,573.81994633,493,700
Apr 18, 20181,580.1800541,592.0400391,580.1800541,583.5600591,583.56005933,834,100
Apr 17, 20181,564.8699951,582.9899901,564.8699951,579.8000491,579.80004932,343,600
Apr 16, 20181,550.5600591,566.4000241,550.5100101,563.0300291,563.03002930,197,000
Apr 13, 20181,558.1099851,563.7500001,545.0600591,549.5100101,549.51001029,609,100
Apr 12, 20181,548.0300291,562.4599611,548.0300291,557.3299561,557.32995630,213,200
Apr 11, 20181,542.4599611,551.3699951,535.7600101,546.8000491,546.80004930,207,600
Apr 10, 20181,517.0500491,548.0799561,517.0500491,543.4300541,543.43005435,439,300
Apr 09, 20181,513.9000241,533.9399411,513.9000241,514.4599611,514.45996130,629,600
Apr 06, 20181,540.0100101,541.0699461,502.6300051,513.3000491,513.30004932,997,000
Apr 05, 20181,532.9499511,545.2800291,532.9499511,542.9300541,542.93005431,759,700
Apr 04, 20181,508.5999761,534.5699461,491.6899411,531.6600341,531.66003433,503,400
Apr 03, 20181,493.8699951,514.5600591,493.8699951,512.1500241,512.15002433,928,100
Apr 02, 20181,529.1400151,529.1400151,482.9000241,492.5300291,492.53002935,885,200
Mar 29, 20181,513.3100591,540.0200201,513.3100591,529.4300541,529.43005435,659,900
Mar 28, 20181,513.8000491,521.3499761,505.6400151,513.0300291,513.03002938,645,000
Mar 27, 20181,544.4499511,547.7099611,508.9399411,513.5699461,513.56994637,063,500
Mar 26, 20181,513.5400391,543.8100591,513.5400391,543.7199711,543.71997135,111,000
Mar 23, 20181,544.3100591,548.7299801,510.0799561,510.0799561,510.07995638,150,800
Mar 22, 20181,576.5899661,576.5899661,543.8699951,543.8699951,543.86999537,398,000
Mar 21, 20181,570.4000241,587.7399901,570.4000241,579.3000491,579.30004934,155,100
Mar 20, 20181,570.8499761,575.7800291,566.7500001,570.4100341,570.41003432,610,300
Mar 19, 20181,585.8299561,585.8299561,553.9000241,570.5600591,570.56005932,821,300
Mar 16, 20181,576.5799561,588.9200441,575.4100341,586.0500491,586.05004953,723,400
Mar 15, 20181,584.4000241,588.0200201,572.1600341,576.6199951,576.61999535,003,300
Mar 14, 20181,592.4599611,598.3299561,582.6400151,584.3100591,584.31005933,913,600
Mar 13, 20181,601.6500241,609.0500491,590.1099851,592.0500491,592.05004933,016,500
Mar 12, 20181,597.2900391,603.7900391,594.1099851,601.0600591,601.06005931,850,200
Mar 09, 20181,573.1899411,597.3000491,573.1899411,597.1400151,597.14001533,641,000
Mar 08, 20181,575.6500241,580.4899901,564.5899661,571.9699711,571.96997132,123,200
Mar 07, 20181,560.9699711,576.7299801,550.4699711,574.5300291,574.53002933,932,700
Mar 06, 20181,546.7199711,562.1999511,538.6300051,562.1999511,562.19995133,706,900
Mar 05, 20181,531.9899901,550.7600101,525.0799561,546.0500491,546.05004937,108,100
Mar 02, 20181,506.8100591,535.1999511,494.0000001,533.1700441,533.17004438,824,500
Mar 01, 20181,512.0699461,522.4699711,494.2900391,507.3900151,507.39001545,039,700
Feb 28, 20181,536.8000491,543.7500001,512.4499511,512.4499511,512.44995142,306,600
Feb 27, 20181,559.2700201,564.6300051,536.4699711,536.4699711,536.46997137,450,800
Feb 26, 20181,550.0899661,560.7399901,544.9899901,559.3299561,559.32995634,246,500
Feb 23, 20181,531.3499761,549.1899411,531.3499761,549.1899411,549.18994131,891,900
Feb 22, 20181,532.7900391,548.2900391,529.1999511,529.9899901,529.98999037,012,700
Feb 21, 20181,530.4799801,555.2800291,530.4799801,531.8399661,531.83996637,794,000
Feb 20, 20181,542.3800051,546.4300541,527.5600591,529.9899901,529.98999036,276,100
Feb 16, 20181,536.3199461,551.5100101,532.2199711,543.5500491,543.55004936,374,600
Feb 15, 20181,524.1800541,537.7700201,516.8800051,537.1999511,537.19995136,849,100
Feb 14, 20181,492.7600101,523.8900151,483.2900391,522.0999761,522.09997640,037,400
Feb 13, 20181,489.6600341,497.0200201,481.9399411,494.9499511,494.94995134,728,700
Feb 12, 20181,479.1099851,498.1099851,466.8800051,490.9799801,490.97998040,557,900
Feb 09, 20181,467.7199711,487.5799561,436.4300541,477.8399661,477.83996656,800,700
Feb 08, 20181,508.4499511,511.2099611,463.7399901,463.7900391,463.79003953,054,400
Feb 07, 20181,506.6600341,517.0000001,503.3199461,507.9699711,507.96997146,265,700
Feb 06, 20181,486.8499761,512.9799801,461.4499511,507.1700441,507.17004458,916,600
Feb 05, 20181,544.9399411,547.0300291,491.0600591,491.0899661,491.08996652,834,600
Feb 02, 20181,577.0300291,577.0300291,547.0600591,547.2700201,547.27002043,011,300
Feb 01, 20181,574.7299801,582.2800291,568.8499761,579.8699951,579.86999539,384,500
Jan 31, 20181,584.7099611,594.2700201,571.2600101,574.9799801,574.97998042,612,800
Jan 30, 20181,595.6400151,595.6400151,579.4899901,582.8199461,582.81994639,906,500
Jan 29, 20181,607.8100591,607.9499511,597.8800051,598.1099851,598.10998535,738,300
Jan 26, 20181,602.9699711,608.0600591,599.5000001,608.0600591,608.06005934,432,300
Jan 25, 20181,601.5899661,607.7900391,594.4200441,601.6700441,601.67004438,351,500
Jan 24, 20181,611.6899411,615.5200201,595.9399411,601.7700201,601.77002039,940,700
Jan 23, 20181,604.9399411,612.5500491,599.2099611,610.7099611,610.70996135,196,500
Jan 22, 20181,598.1400151,605.1700441,595.5500491,605.1700441,605.17004434,717,800
Jan 19, 20181,576.5000001,597.6300051,575.3199461,597.6300051,597.63000536,094,300
Jan 18, 20181,586.3100591,586.3100591,576.4100341,576.7299801,576.72998036,814,700
Jan 17, 20181,573.7299801,589.1300051,573.7299801,586.6600341,586.66003437,780,500
Jan 16, 20181,592.9100341,604.0200201,570.7500001,572.9699711,572.96997143,259,700
Jan 12, 20181,587.1199951,598.1800541,587.1199951,591.9699711,591.96997135,739,700
Jan 11, 20181,560.2199711,586.7900391,560.2199711,586.7900391,586.79003936,413,200
Jan 10, 20181,559.0100101,561.9100341,551.5200201,559.8000491,559.80004935,763,500
Jan 09, 20181,562.2199711,565.5799561,558.8599851,560.0999761,560.09997634,534,800
Jan 08, 20181,559.8000491,562.9899901,548.2299801,561.8100591,561.81005932,426,500
Jan 05, 20181,555.8699951,560.0699461,552.1300051,560.0100101,560.01001032,366,200
Jan 04, 20181,552.9799801,560.8399661,552.3699951,555.7199711,555.71997136,952,600
Jan 03, 20181,550.2800291,555.0799561,547.5899661,552.5799561,552.57995635,386,600
Jan 02, 20181,536.1199951,550.3000491,536.1199951,550.0100101,550.01001033,572,500
Dec 29, 20171,549.0600591,551.9399411,535.5100101,535.5100101,535.51001024,434,900
Dec 28, 20171,544.0500491,549.0400391,542.5200201,548.9300541,548.93005421,533,300
Dec 27, 20171,544.3900151,550.6199951,541.9499511,543.9399411,543.93994122,020,800
Dec 26, 20171,542.7399901,546.5899661,541.2099611,544.2299801,544.22998019,687,800
Dec 22, 20171,547.2399901,548.2500001,541.6999511,542.9300541,542.93005423,998,300
Dec 21, 20171,540.4599611,551.2099611,540.4599611,547.1099851,547.10998532,733,900
Dec 20, 20171,538.7399901,544.3499761,536.2299801,540.0799561,540.07995632,410,300
Dec 19, 20171,549.3199461,552.2099611,535.9100341,536.7500001,536.75000033,685,900
Dec 18, 20171,530.8100591,552.3199461,530.8100591,548.9200441,548.92004437,246,600
Dec 15, 20171,507.6800541,538.0600591,507.6800541,530.4200441,530.42004457,239,200
Dec 14, 20171,524.5400391,527.0000001,504.8900151,506.9499511,506.94995134,300,300
Dec 13, 20171,516.1899411,532.3800051,516.0799561,524.4499511,524.44995135,423,700
Dec 12, 20171,520.0600591,525.1099851,515.9499511,516.1199951,516.11999535,556,800
Dec 11, 20171,522.0999761,527.4699711,518.3000491,519.8399661,519.83996630,919,500
Dec 08, 20171,521.7800291,529.0000001,520.8800051,521.7199711,521.71997131,061,500
Dec 07, 20171,508.9300541,524.0000001,508.1500241,520.4699711,520.46997132,924,000
Dec 06, 20171,516.3599851,516.5400391,508.1300051,508.8800051,508.88000532,290,000
Dec 05, 20171,532.7199711,534.0100101,516.7500001,516.7600101,516.76001035,390,400
Dec 04, 20171,539.2700201,559.6099851,531.7299801,532.4100341,532.41003440,231,500
Dec 01, 20171,544.0999761,544.9200441,498.7800291,537.0200201,537.02002039,423,200
Nov 30, 20171,542.6199951,551.6899411,541.2099611,544.1400151,544.14001549,384,900
Nov 29, 20171,536.8199461,547.2700201,536.8199461,542.3000491,542.30004940,782,800
Nov 28, 20171,514.1500241,536.6300051,514.1500241,536.4300541,536.43005434,884,200
Nov 27, 20171,519.1700441,522.0300291,513.1899411,513.3100591,513.31005930,068,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...