U.S. Markets open in 5 hrs 52 mins

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,218.56+32.38 (+1.48%)
At close: 4:30PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 2021------
Sep 22, 2021------
Sep 21, 2021------
Sep 20, 2021------
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 20212,303.752,303.752,286.702,292.052,292.05260,966,000,000
Sep 02, 20212,288.032,309.972,288.032,304.022,304.02289,701,000,000
Sep 01, 20212,274.212,293.052,264.592,287.062,287.06310,183,000,000
Aug 31, 20212,266.282,277.192,260.432,273.772,273.77309,038,000,000
Aug 30, 20212,278.452,286.362,264.302,265.992,265.99255,730,000,000
Aug 27, 20212,213.792,281.842,213.792,277.152,277.15286,236,000,000
Aug 26, 20212,239.202,244.442,212.212,213.982,213.98270,460,000,000
Aug 25, 20212,230.732,252.142,226.642,239.272,239.27255,468,000,000
Aug 24, 20212,208.802,232.002,208.802,230.912,230.91303,777,000,000
Aug 23, 20212,169.112,211.122,169.112,208.302,208.30296,552,000,000
Aug 20, 20212,131.802,169.652,127.322,167.602,167.60286,777,000,000
Aug 19, 20212,157.042,157.042,122.242,132.422,132.42312,084,000,000
Aug 18, 20212,177.132,192.162,157.972,158.782,158.78296,521,000,000
Aug 17, 20212,201.652,201.652,152.492,177.172,177.17288,400,000,000
Aug 16, 20212,222.032,222.032,192.282,209.482,209.48270,717,000,000
Aug 13, 20212,244.202,244.202,221.312,223.112,223.11237,163,000,000
Aug 12, 20212,250.192,250.632,232.712,244.072,244.07254,386,000,000
Aug 11, 20212,240.112,243.812,221.682,238.732,238.73280,306,000,000
Aug 10, 20212,236.092,245.032,230.032,239.362,239.36321,984,000,000
Aug 09, 20212,247.432,247.432,231.482,234.812,234.81277,988,000,000
Aug 06, 20212,237.092,258.322,235.582,247.762,247.76283,997,000,000
Aug 05, 20212,198.162,236.192,198.162,236.012,236.01273,422,000,000
Aug 04, 20212,220.672,223.112,195.372,196.322,196.32338,262,000,000
Aug 03, 20212,216.252,223.602,189.762,223.582,223.5833,053,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...