^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20171,507.681,534.531,507.681,534.281,534.28-
Dec 14, 20171,524.541,527.001,504.891,506.951,506.9534,300,300
Dec 13, 20171,516.191,532.381,516.081,524.451,524.4535,423,700
Dec 12, 20171,520.061,525.111,515.951,516.121,516.1235,556,800
Dec 11, 20171,522.101,527.471,518.301,519.841,519.8430,919,500
Dec 08, 20171,521.781,529.001,520.881,521.721,521.7231,061,500
Dec 07, 20171,508.931,524.001,508.151,520.471,520.4732,924,000
Dec 06, 20171,516.361,516.541,508.131,508.881,508.8832,290,000
Dec 05, 20171,532.721,534.011,516.751,516.761,516.7635,390,400
Dec 04, 20171,539.271,559.611,531.731,532.411,532.4140,231,500
Dec 01, 20171,544.101,544.921,498.781,537.021,537.0239,423,200
Nov 30, 20171,542.621,551.691,541.211,544.141,544.1449,384,900
Nov 29, 20171,536.821,547.271,536.821,542.301,542.3040,782,800
Nov 28, 20171,514.151,536.631,514.151,536.431,536.4334,884,200
Nov 27, 20171,519.171,522.031,513.191,513.311,513.3130,068,600
Nov 24, 20171,517.411,521.381,516.521,519.161,519.1613,497,800
Nov 22, 20171,518.981,524.181,516.761,516.761,516.7627,629,500
Nov 21, 20171,503.451,519.531,503.451,518.891,518.8933,327,200
Nov 20, 20171,492.931,503.401,492.931,503.401,503.4030,035,400
Nov 17, 20171,485.701,496.861,481.091,492.821,492.8233,001,600
Nov 16, 20171,464.971,490.971,464.971,486.881,486.8833,127,100
Nov 15, 20171,470.901,470.901,454.171,464.091,464.0935,588,900
Nov 14, 20171,474.271,474.271,465.381,471.261,471.2636,417,600
Nov 13, 20171,474.441,476.681,466.091,475.071,475.0734,029,300
Nov 10, 20171,474.921,479.111,473.141,475.271,475.2734,869,100
Nov 09, 20171,481.291,481.621,463.491,475.021,475.0238,316,100
Nov 08, 20171,477.951,482.861,469.341,481.731,481.7338,993,600
Nov 07, 20171,497.981,498.001,476.721,479.091,479.0938,096,500
Nov 06, 20171,495.031,501.491,494.741,497.961,497.9635,390,800
Nov 03, 20171,496.321,497.141,490.661,494.911,494.9135,677,100
Nov 02, 20171,492.901,499.941,487.731,496.551,496.5540,482,700
Nov 01, 20171,504.541,512.401,485.131,492.781,492.7838,131,800
Oct 31, 20171,491.441,506.781,491.441,502.531,502.5338,272,300
Oct 30, 20171,507.481,507.481,484.821,490.901,490.9036,588,700
Oct 27, 20171,497.541,508.321,493.491,508.321,508.3238,871,100
Oct 26, 20171,494.111,501.361,494.111,497.461,497.4638,690,500
Oct 25, 20171,500.251,500.421,482.531,493.481,493.4838,745,100
Oct 24, 20171,498.191,505.571,498.191,500.421,500.4234,273,300
Oct 23, 20171,509.671,511.481,497.341,497.491,497.4932,117,100
Oct 20, 20171,504.721,512.751,504.721,509.251,509.2533,846,500
Oct 19, 20171,502.971,505.141,491.381,502.041,502.0429,907,100
Oct 18, 20171,497.981,507.841,497.981,505.141,505.1429,980,900
Oct 17, 20171,502.531,505.801,495.901,497.501,497.5028,893,900
Oct 16, 20171,502.971,511.291,499.641,502.681,502.6829,160,200
Oct 13, 20171,505.461,508.221,502.231,502.661,502.6631,494,400
Oct 12, 20171,506.461,508.431,501.141,505.161,505.1631,515,100
Oct 11, 20171,507.911,510.621,505.141,506.921,506.9229,760,900
Oct 10, 20171,504.111,511.331,503.921,508.011,508.0129,605,000
Oct 09, 20171,510.411,513.301,501.771,503.561,503.5624,839,700
Oct 06, 20171,511.411,511.411,506.411,510.221,510.2228,845,700
Oct 05, 20171,508.341,514.941,508.341,512.091,512.0930,451,200
Oct 04, 20171,512.001,514.771,505.071,507.761,507.7630,171,200
Oct 03, 20171,509.941,512.261,503.521,511.971,511.9730,688,500
Oct 02, 20171,491.051,509.481,491.051,509.471,509.4731,997,300
Sep 29, 20171,488.801,493.561,488.801,490.861,490.8632,119,200
Sep 28, 20171,484.801,489.351,478.201,488.791,488.7931,686,200
Sep 27, 20171,457.271,487.951,457.271,484.811,484.8134,560,300
Sep 26, 20171,452.251,460.951,452.251,456.861,456.8630,431,100
Sep 25, 20171,450.631,455.221,445.021,451.961,451.9632,978,900
Sep 22, 20171,443.471,451.511,441.861,450.781,450.7828,659,600
Sep 21, 20171,445.201,448.841,441.691,444.181,444.1829,308,600
Sep 20, 20171,440.481,446.481,440.001,445.421,445.4235,300,100
Sep 19, 20171,441.191,442.581,438.291,440.401,440.4032,491,000
Sep 18, 20171,431.751,444.271,431.751,441.081,441.0831,943,000
Sep 15, 20171,425.351,431.991,422.251,431.711,431.7148,531,700
Sep 14, 20171,426.571,427.921,421.631,425.021,425.0234,144,600
Sep 13, 20171,423.301,428.741,421.881,426.891,426.8933,680,500
Sep 12, 20171,415.341,423.931,415.181,423.461,423.4632,309,200
Sep 11, 20171,400.561,415.751,400.561,414.831,414.8332,917,600
Sep 08, 20171,398.191,403.531,394.431,399.431,399.4333,024,900
Sep 07, 20171,402.461,404.311,393.881,398.671,398.6733,539,300
Sep 06, 20171,400.011,406.021,399.271,402.201,402.2033,744,100
Sep 05, 20171,413.301,414.551,394.511,399.661,399.6634,902,600
Sep 01, 20171,405.821,413.871,405.821,413.571,413.5727,107,300
Aug 31, 20171,392.041,406.441,392.041,405.281,405.2833,481,100
Aug 30, 20171,383.211,392.771,381.201,391.321,391.3226,336,600
Aug 29, 20171,381.311,385.191,371.801,383.681,383.6827,375,800
Aug 28, 20171,377.761,382.531,377.061,382.231,382.2326,777,000
Aug 25, 20171,374.381,380.601,373.531,377.451,377.4525,887,800
Aug 24, 20171,370.161,377.051,370.161,373.881,373.8828,465,900
Aug 23, 20171,370.681,373.281,363.171,369.741,369.7427,852,900
Aug 22, 20171,357.891,372.331,357.891,371.541,371.5427,774,900
Aug 21, 20171,357.741,358.091,351.201,356.901,356.9027,881,500
Aug 18, 20171,357.011,362.341,349.351,357.791,357.7934,156,800
Aug 17, 20171,383.071,384.741,358.801,358.941,358.9431,426,200
Aug 16, 20171,384.181,391.681,381.901,383.531,383.5329,536,500
Aug 15, 20171,394.701,395.881,382.951,383.241,383.2429,131,000
Aug 14, 20171,375.131,394.531,375.131,394.311,394.3128,225,500
Aug 11, 20171,372.261,376.371,368.331,374.231,374.2331,599,300
Aug 10, 20171,396.601,396.601,372.541,372.541,372.5436,210,700
Aug 09, 20171,409.781,409.781,393.241,396.951,396.9533,080,600
Aug 08, 20171,413.931,426.291,407.571,410.151,410.1533,446,400
Aug 07, 20171,412.401,417.421,408.621,414.171,414.1729,317,800
Aug 04, 20171,405.141,413.041,405.141,412.321,412.3232,351,400
Aug 03, 20171,413.091,414.721,402.391,405.231,405.2336,450,200
Aug 02, 20171,428.031,428.031,408.521,412.901,412.9034,785,800
Aug 01, 20171,426.031,430.661,420.821,428.331,428.3334,608,600
Jul 31, 20171,429.461,432.461,420.661,425.141,425.1434,692,100
Jul 28, 20171,432.591,432.591,425.801,429.261,429.2632,947,700
Jul 27, 20171,442.261,446.631,427.691,433.621,433.6239,955,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...