^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 20201,398.501,438.961,382.031,436.361,436.3663,712,300
May 26, 20201,361.161,406.771,361.161,393.071,393.0758,370,600
May 22, 20201,349.401,355.771,338.131,355.531,355.5339,528,000
May 21, 20201,345.721,354.651,333.991,347.561,347.5649,669,400
May 20, 20201,322.781,353.381,322.781,346.931,346.9349,929,700
May 19, 20201,330.271,339.121,307.271,307.721,307.7249,693,300
May 18, 20201,290.901,338.351,290.901,333.691,333.6963,642,900
May 15, 20201,236.251,259.281,225.551,256.991,256.9954,770,400
May 14, 20201,226.661,237.561,181.091,237.551,237.5556,419,200
May 13, 20201,272.901,272.901,212.751,233.251,233.2561,431,300
May 12, 20201,322.671,326.891,275.541,275.541,275.5451,077,100
May 11, 20201,320.371,333.851,303.531,321.241,321.2448,073,200
May 08, 20201,294.281,330.111,294.281,329.641,329.6448,571,600
May 07, 20201,268.351,290.921,268.351,282.931,282.9351,646,400
May 06, 20201,278.901,284.921,262.561,263.011,263.0148,619,200
May 05, 20201,271.221,302.451,269.991,273.511,273.5151,295,900
May 04, 20201,254.881,263.971,234.011,263.971,263.9747,231,400
May 01, 20201,280.581,281.081,241.911,260.481,260.4847,531,600
Apr 30, 20201,354.801,354.801,310.451,310.661,310.6665,231,200
Apr 29, 20201,314.041,373.391,314.041,360.761,360.7666,201,400
Apr 28, 20201,301.221,316.711,282.771,298.081,298.0856,728,800
Apr 27, 20201,243.471,289.181,243.471,281.881,281.8851,942,600
Apr 24, 20201,216.681,238.311,210.621,233.051,233.0553,744,800
Apr 23, 20201,203.661,232.591,203.661,214.061,214.0657,565,200
Apr 22, 20201,203.011,213.341,196.541,201.521,201.5250,496,600
Apr 21, 20201,192.221,195.881,173.911,185.091,185.0950,758,300
Apr 20, 20201,220.631,233.861,202.221,213.351,213.3552,201,600
Apr 17, 20201,191.851,231.931,191.851,229.101,229.1057,921,400
Apr 16, 20201,185.101,187.841,154.521,178.091,178.0951,799,900
Apr 15, 20201,221.711,221.711,176.031,183.981,183.9852,033,900
Apr 14, 20201,232.321,251.881,224.151,237.331,237.3355,674,000
Apr 13, 20201,240.911,240.941,200.921,212.041,212.0452,743,100
Apr 09, 20201,212.661,250.131,212.661,246.731,246.7378,801,400
Apr 08, 20201,151.011,197.171,147.261,191.661,191.6658,563,700
Apr 07, 20201,158.171,190.981,133.551,139.171,139.1770,407,200
Apr 06, 20201,085.881,139.931,085.881,138.781,138.7863,918,600
Apr 03, 20201,082.901,082.901,035.391,052.051,052.0560,871,900
Apr 02, 20201,071.461,102.361,055.601,085.811,085.8164,549,900
Apr 01, 20201,127.731,127.731,064.601,071.991,071.9959,479,000
Mar 31, 20201,155.681,164.631,130.341,153.101,153.1065,682,900
Mar 30, 20201,134.141,158.641,119.951,158.321,158.3257,462,200
Mar 27, 20201,163.921,163.921,125.681,131.991,131.9961,943,300
Mar 26, 20201,116.301,180.321,116.301,180.321,180.3277,531,600
Mar 25, 20201,100.141,146.811,075.851,110.371,110.3782,856,700
Mar 24, 20201,041.071,096.541,041.071,096.541,096.5475,473,500
Mar 23, 20201,014.081,017.89966.421,002.401,002.4074,021,800
Mar 20, 20201,064.721,087.721,009.531,013.891,013.8990,446,900
Mar 19, 2020988.711,069.15968.861,058.751,058.7579,467,100
Mar 18, 20201,057.651,062.88966.22991.16991.1687,557,800
Mar 17, 20201,043.871,106.681,011.951,106.511,106.5183,585,000
Mar 16, 20201,174.971,174.971,035.191,037.421,037.4277,815,400
Mar 13, 20201,153.761,210.131,109.391,210.131,210.1382,586,700
Mar 12, 20201,253.871,253.871,121.721,122.931,122.9388,293,800
Mar 11, 20201,349.241,349.241,249.281,264.301,264.3073,741,100
Mar 10, 20201,329.881,351.481,288.931,350.901,350.9076,359,600
Mar 09, 20201,396.241,396.241,310.761,313.441,313.4484,230,500
Mar 06, 20201,476.631,476.631,417.271,449.221,449.2265,521,400
Mar 05, 20201,522.851,522.851,462.921,478.821,478.8255,755,500
Mar 04, 20201,500.151,531.201,494.581,531.201,531.2050,354,800
Mar 03, 20201,518.521,539.741,472.741,486.081,486.0863,559,400
Mar 02, 20201,476.591,518.511,463.061,518.491,518.4963,764,000
Feb 28, 20201,496.831,496.831,448.211,476.431,476.4385,638,500
Feb 27, 20201,545.251,553.981,495.891,497.871,497.8770,588,400
Feb 26, 20201,572.271,588.321,551.391,552.761,552.7654,781,100
Feb 25, 20201,630.871,633.111,568.971,571.901,571.9055,915,100
Feb 24, 20201,676.651,676.651,620.141,628.101,628.1048,429,600
Feb 21, 20201,694.731,694.731,673.201,678.611,678.6138,992,700
Feb 20, 20201,689.421,698.911,677.621,696.071,696.0740,073,200
Feb 19, 20201,685.331,698.161,685.331,692.571,692.5736,001,500
Feb 18, 20201,686.031,687.381,674.601,683.521,683.5237,467,200
Feb 14, 20201,694.871,695.171,683.471,687.581,687.5833,980,400
Feb 13, 20201,684.581,696.541,680.381,693.741,693.7434,982,400
Feb 12, 20201,684.391,690.061,683.021,689.381,689.3839,263,800
Feb 11, 20201,674.501,686.011,674.001,677.511,677.5137,605,500
Feb 10, 20201,654.921,667.701,653.671,667.671,667.6734,503,500
Feb 07, 20201,673.531,673.531,654.311,656.781,656.7837,306,500
Feb 06, 20201,685.441,689.171,677.291,677.461,677.4638,683,700
Feb 05, 20201,667.951,682.961,667.381,681.921,681.9241,177,300
Feb 04, 20201,644.421,661.001,644.421,656.771,656.7739,953,200
Feb 03, 20201,618.801,636.881,618.801,632.211,632.2137,579,100
Jan 31, 20201,643.691,643.691,610.641,614.061,614.0645,278,300
Jan 30, 20201,641.471,648.431,630.941,648.221,648.2237,872,500
Jan 29, 20201,661.081,663.771,649.001,649.221,649.2235,845,000
Jan 28, 20201,651.131,661.191,651.131,658.311,658.3135,267,200
Jan 27, 20201,660.821,660.821,632.261,644.141,644.1438,231,000
Jan 24, 20201,687.811,689.151,653.191,662.231,662.2337,071,300
Jan 23, 20201,680.541,687.851,666.471,685.011,685.0137,648,600
Jan 22, 20201,691.071,694.371,682.941,684.461,684.4636,198,500
Jan 21, 20201,695.451,695.451,684.261,685.901,685.9041,053,400
Jan 17, 20201,712.931,715.081,697.691,699.641,699.6436,981,700
Jan 16, 20201,691.821,706.171,691.821,705.221,705.2235,350,800
Jan 15, 20201,673.691,688.121,673.401,682.401,682.4037,168,400
Jan 14, 20201,668.391,684.341,662.861,675.741,675.7436,651,300
Jan 13, 20201,658.981,669.611,652.321,669.611,669.6134,563,800
Jan 10, 20201,665.471,666.751,654.011,657.641,657.6432,129,700
Jan 09, 20201,669.861,671.821,663.781,664.991,664.9936,383,900
Jan 08, 20201,658.471,669.291,658.231,663.591,663.5937,208,900
Jan 07, 20201,659.731,662.101,653.331,658.311,658.3134,203,800
Jan 06, 20201,650.661,664.851,645.511,663.261,663.2636,740,700
Jan 03, 20201,655.021,664.041,648.541,660.871,660.8734,612,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...