^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 20191,574.731,590.501,570.501,588.071,588.07-
Sep 13, 20191,579.231,589.451,577.111,578.141,578.1435,200,600
Sep 12, 20191,575.801,580.721,562.811,575.071,575.0737,918,600
Sep 11, 20191,543.871,575.831,541.881,575.711,575.7139,275,500
Sep 10, 20191,523.571,543.631,516.561,541.611,541.6143,907,700
Sep 09, 20191,507.531,526.101,506.771,524.231,524.2340,028,900
Sep 06, 20191,511.511,517.011,504.911,505.171,505.1732,082,800
Sep 05, 20191,491.271,521.791,491.271,510.751,510.7538,907,000
Sep 04, 20191,475.361,487.941,475.361,484.761,484.7631,632,600
Sep 03, 20191,494.031,494.031,467.471,472.281,472.2834,267,900
Aug 30, 20191,499.071,504.451,488.341,494.841,494.8430,084,500
Aug 29, 20191,478.481,498.781,478.481,496.721,496.7231,761,900
Aug 28, 20191,455.901,478.031,450.321,472.711,472.7130,974,200
Aug 27, 20191,479.461,485.671,454.911,456.041,456.0435,336,300
Aug 26, 20191,461.591,476.341,461.591,476.001,476.0028,576,000
Aug 23, 20191,504.301,505.681,456.901,459.491,459.4939,373,000
Aug 22, 20191,510.801,516.471,500.371,506.001,506.0028,908,800
Aug 21, 20191,498.541,512.081,498.541,509.851,509.8530,111,900
Aug 20, 20191,508.631,508.631,497.771,498.011,498.0130,663,000
Aug 19, 20191,496.621,515.341,496.621,508.851,508.8532,128,800
Aug 16, 20191,462.131,494.681,462.131,493.641,493.6434,981,500
Aug 15, 20191,467.581,470.941,456.281,461.651,461.6540,380,000
Aug 14, 20191,509.581,509.581,465.461,467.521,467.5243,125,300
Aug 13, 20191,493.411,522.771,490.001,510.581,510.5838,536,000
Aug 12, 20191,512.761,512.761,495.631,495.901,495.9028,516,300
Aug 09, 20191,530.961,530.961,509.961,513.041,513.0433,506,400
Aug 08, 20191,502.321,533.501,502.321,532.131,532.1341,063,700
Aug 07, 20191,501.531,504.591,478.451,500.691,500.6944,917,500
Aug 06, 20191,487.681,502.861,483.401,502.091,502.0941,542,400
Aug 05, 20191,532.391,532.391,472.661,487.411,487.4145,137,300
Aug 02, 20191,550.461,550.461,522.371,533.661,533.6638,746,600
Aug 01, 20191,574.931,587.811,546.551,550.761,550.7647,623,000
Jul 31, 20191,586.761,599.401,568.401,574.611,574.6146,234,300
Jul 30, 20191,567.651,586.321,557.971,585.601,585.6036,343,300
Jul 29, 20191,578.901,580.021,565.631,569.031,569.0332,037,100
Jul 26, 20191,561.931,581.531,561.931,578.971,578.9732,575,900
Jul 25, 20191,580.211,580.211,560.651,561.451,561.4536,452,700
Jul 24, 20191,554.091,581.631,550.571,580.421,580.4234,289,800
Jul 23, 20191,546.121,555.201,544.761,554.961,554.9633,136,600
Jul 22, 20191,549.731,554.291,543.561,544.781,544.7830,037,200
Jul 19, 20191,554.921,561.561,547.641,547.901,547.9032,603,600
Jul 18, 20191,550.321,557.401,546.021,555.621,555.6232,965,800
Jul 17, 20191,561.751,561.751,547.761,550.781,550.7831,816,000
Jul 16, 20191,561.491,569.621,558.241,562.001,562.0032,906,500
Jul 15, 20191,570.731,573.881,558.781,561.821,561.8228,749,700
Jul 12, 20191,558.651,574.481,558.651,570.001,570.0029,749,600
Jul 11, 20191,565.461,567.951,552.401,557.921,557.9231,546,200
Jul 10, 20191,564.651,572.821,558.801,565.051,565.0531,542,400
Jul 09, 20191,559.011,562.731,554.121,562.591,562.5930,282,100
Jul 08, 20191,574.231,574.231,559.021,561.391,561.3929,045,500
Jul 05, 20191,571.111,575.791,559.581,575.621,575.6224,342,100
Jul 03, 20191,562.191,572.121,562.191,572.121,572.1219,637,200
Jul 02, 20191,569.531,569.531,552.931,560.541,560.5432,068,400
Jul 01, 20191,574.651,586.771,562.781,566.571,566.5735,132,700
Jun 28, 20191,548.121,568.601,548.121,566.571,566.5754,207,000
Jun 27, 20191,518.881,546.551,518.881,546.551,546.5531,229,200
Jun 26, 20191,523.261,530.131,520.041,521.891,521.8934,781,300
Jun 25, 20191,530.991,533.241,520.501,521.041,521.0435,780,500
Jun 24, 20191,550.101,551.651,530.081,530.081,530.0831,362,500
Jun 21, 20191,561.881,561.881,546.131,549.631,549.6350,001,200
Jun 20, 20191,560.311,570.741,556.081,563.491,563.4939,059,400
Jun 19, 20191,550.461,556.451,547.591,555.581,555.5832,878,900
Jun 18, 20191,532.871,560.181,532.871,550.231,550.2334,376,200
Jun 17, 20191,523.251,538.581,523.251,532.751,532.7528,101,400
Jun 14, 20191,535.321,535.321,522.421,522.501,522.5029,223,300
Jun 13, 20191,520.521,536.021,520.521,535.801,535.8030,698,100
Jun 12, 20191,518.641,522.001,512.401,519.791,519.7930,341,300
Jun 11, 20191,525.031,536.161,513.211,519.111,519.1135,484,200
Jun 10, 20191,516.621,535.641,516.621,523.561,523.5632,092,100
Jun 07, 20191,504.681,518.921,504.681,514.391,514.3932,202,500
Jun 06, 20191,506.351,508.541,490.771,499.291,499.2933,964,100
Jun 05, 20191,510.101,514.251,494.081,506.791,506.7935,488,300
Jun 04, 20191,475.321,508.651,475.321,508.561,508.5638,104,300
Jun 03, 20191,465.881,476.851,460.491,469.981,469.9839,438,100
May 31, 20191,478.531,478.531,461.471,465.491,465.4939,810,200
May 30, 20191,491.851,500.631,478.001,485.531,485.5332,737,900
May 29, 20191,503.531,503.531,481.421,489.951,489.9537,000,500
May 28, 20191,514.991,520.221,503.811,504.021,504.0241,214,100
May 24, 20191,505.881,516.661,505.761,514.111,514.1128,873,900
May 23, 20191,525.071,525.071,493.481,501.381,501.3838,919,800
May 22, 20191,542.581,542.581,528.361,531.631,531.6331,925,100
May 21, 20191,529.821,545.981,529.821,545.251,545.2532,187,000
May 20, 20191,530.251,533.361,521.631,524.961,524.9632,888,700
May 17, 20191,555.021,557.551,534.691,535.761,535.7632,579,500
May 16, 20191,548.271,567.171,548.271,557.241,557.2433,380,600
May 15, 20191,541.551,550.021,529.441,548.271,548.2731,259,500
May 14, 20191,523.811,547.841,523.811,543.061,543.0633,227,200
May 13, 20191,571.511,571.511,520.281,523.001,523.0038,940,300
May 10, 20191,570.001,575.081,546.141,572.991,572.9935,296,000
May 09, 20191,573.341,573.341,546.851,570.061,570.0636,388,200
May 08, 20191,581.591,587.351,574.851,574.971,574.9734,857,900
May 07, 20191,611.471,611.471,571.491,582.311,582.3137,671,000
May 06, 20191,611.681,618.371,588.841,614.981,614.9831,815,200
May 03, 20191,584.011,614.021,584.011,614.021,614.0233,381,200
May 02, 20191,576.001,587.921,566.461,582.651,582.6537,788,900
May 01, 20191,593.481,595.851,576.131,576.381,576.3836,458,500
Apr 30, 20191,598.551,600.291,580.901,591.211,591.2139,193,300
Apr 29, 20191,591.931,603.081,591.931,598.361,598.3631,187,800
Apr 26, 20191,575.661,591.251,574.061,589.901,589.9032,485,000
Apr 25, 20191,587.051,587.051,565.461,575.611,575.6134,252,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...