U.S. Markets close in 4 hrs 12 mins

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,444.86+2.58 (+0.18%)
As of 11:33AM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 20171,442.261,446.631,440.321,444.861,444.86-
Jul 26, 20171,450.581,452.021,441.251,442.281,442.2835,570,200
Jul 25, 20171,438.861,452.091,438.861,450.391,450.3940,080,600
Jul 24, 20171,435.821,438.601,431.341,438.051,438.0530,102,400
Jul 21, 20171,443.371,452.051,433.831,435.841,435.8430,595,700
Jul 20, 20171,442.161,445.061,438.961,442.351,442.3531,827,800
Jul 19, 20171,428.281,441.771,428.281,441.771,441.7730,597,600
Jul 18, 20171,431.111,431.111,422.491,427.611,427.6129,621,300
Jul 17, 20171,428.781,434.451,425.971,431.601,431.6027,931,700
Jul 14, 20171,425.471,432.971,424.101,428.821,428.8227,366,400
Jul 13, 20171,424.531,425.741,416.271,425.661,425.6630,676,700
Jul 12, 20171,414.341,431.341,414.341,424.321,424.3231,716,200
Jul 11, 20171,408.611,413.471,402.631,413.051,413.0531,067,500
Jul 10, 20171,415.281,418.051,405.751,408.471,408.4729,991,300
Jul 07, 20171,401.351,416.681,401.351,415.841,415.8429,013,300
Jul 06, 20171,418.861,418.861,398.831,400.811,400.8133,645,200
Jul 05, 20171,426.531,426.531,412.621,420.151,420.1533,672,200
Jul 03, 20171,416.471,429.371,416.471,426.681,426.6819,021,900
Jun 30, 20171,416.731,420.991,413.291,415.361,415.3633,615,900
Jun 29, 20171,425.491,428.031,403.021,416.201,416.2039,002,800
Jun 28, 20171,404.461,426.331,404.461,425.271,425.2735,008,000
Jun 27, 20171,416.351,420.611,403.381,403.521,403.5235,639,100
Jun 26, 20171,415.121,420.771,409.151,416.641,416.6432,389,700
Jun 23, 20171,404.781,415.771,402.771,414.781,414.7852,783,300
Jun 22, 20171,399.371,408.341,396.871,404.541,404.5434,682,100
Jun 21, 20171,403.331,411.881,398.461,399.251,399.2535,948,200
Jun 20, 20171,417.761,417.761,402.791,402.971,402.9734,165,100
Jun 19, 20171,407.071,420.191,407.071,418.081,418.0832,647,000
Jun 16, 20171,407.221,407.221,399.261,406.731,406.7352,847,200
Jun 15, 20171,415.471,415.471,402.521,410.081,410.0833,530,500
Jun 14, 20171,426.031,426.131,411.401,417.571,417.5735,555,900
Jun 13, 20171,420.061,427.551,420.061,425.991,425.9932,755,000
Jun 12, 20171,421.101,426.101,415.591,419.211,419.2140,277,500
Jun 09, 20171,416.151,433.791,413.611,421.711,421.7140,273,400
Jun 08, 20171,396.781,419.321,394.691,415.611,415.6137,288,600
Jun 07, 20171,395.531,400.411,392.201,396.671,396.6735,723,000
Jun 06, 20171,395.051,401.791,386.701,394.901,394.9033,578,400
Jun 05, 20171,405.141,405.141,396.441,396.451,396.4529,126,000
Jun 02, 20171,396.081,414.961,396.041,405.391,405.3934,616,800
Jun 01, 20171,370.331,396.201,370.331,396.061,396.0638,571,400
May 31, 20171,372.201,374.431,354.851,370.211,370.2145,161,100
May 30, 20171,381.171,381.171,370.961,371.191,371.1932,031,600
May 26, 20171,383.141,383.681,376.151,382.241,382.2428,050,400
May 25, 20171,384.811,391.421,380.331,383.391,383.3935,353,900
May 24, 20171,381.161,386.071,376.551,382.511,382.5133,899,000
May 23, 20171,378.241,383.081,372.051,380.981,380.9832,135,700
May 22, 20171,367.881,378.301,367.881,377.141,377.1431,728,300
May 19, 20171,361.531,374.421,361.531,367.331,367.3338,251,600
May 18, 20171,354.931,365.011,351.011,361.081,361.0843,194,200
May 17, 20171,388.301,388.301,355.851,355.891,355.8941,630,000
May 16, 20171,394.571,396.361,384.821,394.681,394.6834,207,900
May 15, 20171,383.271,398.991,383.271,393.921,393.9234,736,000
May 12, 20171,389.391,389.391,380.021,382.771,382.7733,056,300
May 11, 20171,399.201,399.201,379.151,390.201,390.2037,274,200
May 10, 20171,392.031,400.811,390.441,399.591,399.5936,435,300
May 09, 20171,392.311,395.481,386.731,391.861,391.8636,535,900
May 08, 20171,396.401,397.431,386.421,391.641,391.6434,294,400
May 05, 20171,389.211,397.211,385.201,397.001,397.0035,401,400
May 04, 20171,391.171,394.161,380.491,388.851,388.8543,625,400
May 03, 20171,399.131,399.131,386.321,390.921,390.9238,939,900
May 02, 20171,407.541,409.051,395.631,399.361,399.3638,136,800
May 01, 20171,401.011,411.041,397.081,407.361,407.3631,992,400
Apr 28, 20171,417.751,419.211,399.751,400.431,400.4337,182,700
Apr 27, 20171,419.571,423.521,413.681,417.131,417.1340,984,600
Apr 26, 20171,411.051,425.701,409.831,419.431,419.4341,059,200
Apr 25, 20171,400.101,415.551,400.101,411.081,411.0839,952,400
Apr 24, 20171,380.531,399.961,380.531,397.941,397.9436,906,500
Apr 21, 20171,381.501,383.131,376.371,379.851,379.8535,033,600
Apr 20, 20171,368.391,384.581,368.391,384.151,384.1536,474,200
Apr 19, 20171,362.321,376.691,362.321,367.131,367.1335,199,000
Apr 18, 20171,359.891,362.491,351.421,361.891,361.8932,698,400
Apr 17, 20171,345.361,361.251,345.361,361.181,361.1828,247,100
Apr 13, 20171,358.611,361.321,345.241,345.241,345.2431,438,900
Apr 12, 20171,376.861,376.861,358.151,359.201,359.2031,969,500
Apr 11, 20171,366.471,377.231,360.541,376.951,376.9531,174,200
Apr 10, 20171,364.761,376.561,361.541,367.091,367.0927,854,100
Apr 07, 20171,363.841,367.501,358.011,364.561,364.5630,531,500
Apr 06, 20171,351.961,364.521,349.341,364.431,364.4332,019,200
Apr 05, 20171,369.791,381.341,350.961,352.141,352.1437,705,200
Apr 04, 20171,368.581,374.051,363.301,368.181,368.1832,062,400
Apr 03, 20171,386.431,388.741,366.531,369.671,369.6734,164,000
Mar 31, 20171,382.201,389.951,380.121,385.921,385.9233,541,100
Mar 30, 20171,371.991,382.931,371.991,382.351,382.3531,584,200
Mar 29, 20171,366.681,373.131,363.351,371.641,371.6431,069,400
Mar 28, 20171,356.701,367.941,352.531,367.261,367.2633,677,800
Mar 27, 20171,352.701,359.331,335.041,357.321,357.3232,402,300
Mar 24, 20171,354.521,362.791,349.181,354.641,354.6429,751,300
Mar 23, 20171,345.421,361.221,343.291,353.431,353.4332,606,000
Mar 22, 20171,346.211,348.641,335.221,345.601,345.6035,727,300
Mar 21, 20171,385.531,390.201,346.031,346.551,346.5542,655,900
Mar 20, 20171,391.461,391.481,381.121,384.101,384.1030,549,300
Mar 17, 20171,385.271,393.181,380.691,391.521,391.5251,780,400
Mar 16, 20171,383.761,389.791,382.471,386.031,386.0333,656,600
Mar 15, 20171,363.361,385.691,363.361,382.831,382.8339,068,400
Mar 14, 20171,369.161,369.161,353.471,362.381,362.3831,726,300
Mar 13, 20171,365.161,373.251,365.051,370.281,370.2831,339,000
Mar 10, 20171,361.151,369.051,356.691,365.261,365.2634,329,500
Mar 09, 20171,366.231,371.041,357.381,360.121,360.1237,163,400
Mar 08, 20171,375.661,381.961,365.841,366.041,366.0438,121,000
Mar 07, 20171,383.321,383.661,374.201,374.881,374.8835,183,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...