^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 20181,691.599981,691.599981,663.530031,670.670041,670.6700436,450,700
Aug 14, 20181,676.189941,694.959961,676.189941,692.579961,692.5799629,769,700
Aug 13, 20181,686.810061,689.099981,670.620001,675.319951,675.3199531,584,500
Aug 10, 20181,689.319951,695.790041,680.770021,686.800051,686.8000532,560,400
Aug 09, 20181,687.050051,696.750001,686.430051,690.890011,690.8900130,470,500
Aug 08, 20181,688.680051,689.339971,677.670041,686.880001,686.8800029,722,000
Aug 07, 20181,684.859991,694.359991,684.859991,688.300051,688.3000531,627,700
Aug 06, 20181,673.250001,684.800051,671.989991,684.310061,684.3100628,745,400
Aug 03, 20181,682.079961,687.300051,668.349981,673.370001,673.3700030,303,900
Aug 02, 20181,668.989991,682.300051,662.329961,682.099981,682.0999834,673,800
Aug 01, 20181,670.870001,673.229981,657.540041,669.260011,669.2600134,969,900
Jul 31, 20181,653.569951,675.650021,653.569951,670.800051,670.8000538,921,000
Jul 30, 20181,663.390011,669.500001,652.729981,653.130001,653.1300032,457,700
Jul 27, 20181,695.250001,697.300051,660.430051,663.339971,663.3399734,157,100
Jul 26, 20181,685.239991,702.930051,684.750001,695.359991,695.3599936,533,300
Jul 25, 20181,680.339971,685.420041,675.050051,685.199951,685.1999535,530,100
Jul 24, 20181,700.099981,706.829961,675.010011,680.199951,680.1999534,175,300
Jul 23, 20181,696.420041,701.969971,690.530031,698.410031,698.4100329,074,300
Jul 20, 20181,701.150021,703.430051,696.040041,696.810061,696.8100632,302,100
Jul 19, 20181,691.199951,702.890011,686.260011,701.310061,701.3100632,667,000
Jul 18, 20181,687.140011,692.020021,679.229981,691.870001,691.8700030,897,800
Jul 17, 20181,678.000001,690.040041,676.099981,687.260011,687.2600130,507,300
Jul 16, 20181,687.060061,688.400021,672.420041,678.540041,678.5400428,122,300
Jul 13, 20181,690.290041,697.400021,686.880001,687.079961,687.0799626,140,000
Jul 12, 20181,685.170041,692.430051,679.260011,690.280031,690.2800328,216,900
Jul 11, 20181,694.060061,696.020021,683.099981,683.660031,683.6600329,647,400
Jul 10, 20181,704.829961,708.560061,689.349981,695.620001,695.6200030,638,500
Jul 09, 20181,694.660031,704.839971,694.660031,704.599981,704.5999830,500,400
Jul 06, 20181,679.449951,695.180051,678.569951,694.050051,694.0500525,547,800
Jul 05, 20181,660.650021,679.660031,660.650021,679.479981,679.4799829,534,200
Jul 03, 20181,655.400021,667.520021,655.400021,660.420041,660.4200419,114,700
Jul 02, 20181,641.729981,655.089971,631.060061,655.089971,655.0899730,736,500
Jun 29, 20181,645.900021,656.050051,642.969971,643.069951,643.0699535,656,200
Jun 28, 20181,640.370001,647.939941,630.060061,645.020021,645.0200234,281,400
Jun 27, 20181,668.939941,671.469971,640.420041,640.449951,640.4499537,760,900
Jun 26, 20181,657.709961,672.160031,656.120001,668.530031,668.5300335,550,900
Jun 25, 20181,684.760011,684.760011,649.810061,657.510011,657.5100136,550,800
Jun 22, 20181,690.280031,696.370001,680.910031,685.579961,685.5799654,505,500
Jun 21, 20181,706.989991,708.020021,685.589971,688.949951,688.9499533,000,600
Jun 20, 20181,694.040041,708.099981,694.040041,706.989991,706.9899933,276,000
Jun 19, 20181,692.010011,694.000001,672.660031,693.449951,693.4499536,614,700
Jun 18, 20181,683.510011,692.459961,674.410031,692.459961,692.4599632,871,500
Jun 15, 20181,684.239991,684.630001,672.989991,683.910031,683.9100354,287,900
Jun 14, 20181,677.030031,684.729981,674.530031,684.719971,684.7199735,268,900
Jun 13, 20181,682.719971,684.839971,673.920041,676.540041,676.5400437,792,300
Jun 12, 20181,674.939941,686.370001,674.939941,682.300051,682.3000534,010,100
Jun 11, 20181,672.500001,677.680051,671.260011,674.680051,674.6800532,323,300
Jun 08, 20181,667.609991,674.069951,665.729981,672.489991,672.4899931,232,100
Jun 07, 20181,676.520021,679.989991,660.890011,667.770021,667.7700237,113,300
Jun 06, 20181,665.199951,676.180051,664.449951,675.949951,675.9499536,516,400
Jun 05, 20181,653.689941,664.689941,652.760011,664.630001,664.6300035,177,900
Jun 04, 20181,649.199951,655.709961,641.219971,653.370001,653.3700033,765,100
Jun 01, 20181,635.400021,650.500001,635.400021,647.979981,647.9799836,841,300
May 31, 20181,647.969971,649.729981,632.250001,633.609991,633.6099942,353,700
May 30, 20181,624.030031,651.109991,624.030031,647.989991,647.9899935,610,500
May 29, 20181,625.569951,628.479981,611.319951,623.650021,623.6500237,368,900
May 25, 20181,627.930051,628.729981,623.329961,626.930051,626.9300529,952,600
May 24, 20181,627.219971,630.310061,616.589971,628.219971,628.2199732,560,300
May 23, 20181,624.920041,629.400021,618.560061,627.609991,627.6099933,262,900
May 22, 20181,637.650021,639.890011,625.239991,625.239991,625.2399933,663,100
May 21, 20181,627.770021,639.040041,627.770021,637.439941,637.4399430,098,900
May 18, 20181,626.060061,630.329961,624.229981,626.630001,626.6300033,686,900
May 17, 20181,616.219971,627.319951,615.459961,625.290041,625.2900434,754,000
May 16, 20181,601.030031,620.640011,601.030031,616.370001,616.3700032,026,700
May 15, 20181,599.599981,603.160031,592.099981,600.339971,600.3399732,906,800
May 14, 20181,607.390011,614.239991,599.729981,600.339971,600.3399729,726,600
May 11, 20181,603.870001,609.359991,599.910031,606.790041,606.7900428,627,000
May 10, 20181,596.540041,609.449951,596.540041,603.709961,603.7099633,330,500
May 09, 20181,586.739991,598.760011,584.170041,596.050051,596.0500539,095,000
May 08, 20181,578.670041,586.589971,576.890011,586.390011,586.3900137,175,700
May 07, 20181,565.719971,586.410031,565.719971,578.949951,578.9499532,379,600
May 04, 20181,545.829961,572.770021,540.370001,565.599981,565.5999833,272,200
May 03, 20181,554.339971,554.339971,532.310061,546.560061,546.5600638,514,700
May 02, 20181,550.449951,565.370001,548.920041,554.910031,554.9100340,107,700
May 01, 20181,541.770021,550.859991,527.709961,550.329961,550.3299635,598,500
Apr 30, 20181,556.670041,563.650021,541.880001,541.880001,541.8800037,345,300
Apr 27, 20181,557.949951,562.979981,549.479981,556.239991,556.2399932,190,300
Apr 26, 20181,550.920041,562.500001,550.310061,557.890011,557.8900136,657,200
Apr 25, 20181,553.000001,556.089971,539.949951,550.469971,550.4699734,994,400
Apr 24, 20181,562.390011,574.479981,542.300051,553.280031,553.2800337,067,400
Apr 23, 20181,564.420041,571.469971,556.270021,562.120001,562.1200030,174,800
Apr 20, 20181,573.530031,574.239991,561.719971,564.120001,564.1200033,885,900
Apr 19, 20181,582.819951,582.949951,569.160031,573.819951,573.8199533,493,700
Apr 18, 20181,580.180051,592.040041,580.180051,583.560061,583.5600633,834,100
Apr 17, 20181,564.870001,582.989991,564.870001,579.800051,579.8000532,343,600
Apr 16, 20181,550.560061,566.400021,550.510011,563.030031,563.0300330,197,000
Apr 13, 20181,558.109991,563.750001,545.060061,549.510011,549.5100129,609,100
Apr 12, 20181,548.030031,562.459961,548.030031,557.329961,557.3299630,213,200
Apr 11, 20181,542.459961,551.370001,535.760011,546.800051,546.8000530,207,600
Apr 10, 20181,517.050051,548.079961,517.050051,543.430051,543.4300535,439,300
Apr 09, 20181,513.900021,533.939941,513.900021,514.459961,514.4599630,629,600
Apr 06, 20181,540.010011,541.069951,502.630001,513.300051,513.3000532,997,000
Apr 05, 20181,532.949951,545.280031,532.949951,542.930051,542.9300531,759,700
Apr 04, 20181,508.599981,534.569951,491.689941,531.660031,531.6600333,503,400
Apr 03, 20181,493.870001,514.560061,493.870001,512.150021,512.1500233,928,100
Apr 02, 20181,529.140011,529.140011,482.900021,492.530031,492.5300335,885,200
Mar 29, 20181,513.310061,540.020021,513.310061,529.430051,529.4300535,659,900
Mar 28, 20181,513.800051,521.349981,505.640011,513.030031,513.0300338,645,000
Mar 27, 20181,544.449951,547.709961,508.939941,513.569951,513.5699537,063,500
Mar 26, 20181,513.540041,543.810061,513.540041,543.719971,543.7199735,111,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...