U.S. Markets closed

RUSSELL 2000 INDEX (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,451.96+1.18 (+0.08%)
At close: 4:30PM EDT
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 20171,450.631,455.221,445.021,451.961,451.96-
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, 20171,400.561,415.751,400.561,414.831,414.83-
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...