^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20191,643.831,650.191,632.651,637.981,637.98-
Dec 12, 20191,631.801,654.071,629.861,644.811,644.8139,906,900
Dec 11, 20191,633.431,634.431,626.741,631.931,631.9332,525,400
Dec 10, 20191,629.101,633.741,626.371,631.711,631.7133,437,900
Dec 09, 20191,631.471,636.441,629.621,629.621,629.6233,459,900
Dec 06, 20191,620.921,637.901,620.921,633.841,633.8434,794,800
Dec 05, 20191,617.171,620.841,611.801,614.831,614.8333,557,500
Dec 04, 20191,607.681,618.381,607.681,613.901,613.9036,950,300
Dec 03, 20191,602.761,603.081,589.731,602.631,602.6336,533,900
Dec 02, 20191,626.561,627.341,606.631,607.581,607.5832,687,400
Nov 29, 20191,630.161,633.591,623.921,624.501,624.5017,430,200
Nov 27, 20191,626.801,634.771,626.801,634.101,634.1030,330,900
Nov 26, 20191,621.901,630.281,619.951,624.231,624.2345,955,900
Nov 25, 20191,594.491,623.991,594.491,621.901,621.9035,115,300
Nov 22, 20191,588.891,591.311,581.811,588.941,588.9432,267,800
Nov 21, 20191,594.101,595.611,581.041,583.961,583.9637,205,600
Nov 20, 20191,593.441,602.711,581.981,591.611,591.6140,348,900
Nov 19, 20191,594.961,602.961,592.041,598.291,598.2935,900,700
Nov 18, 20191,594.111,594.111,588.551,592.341,592.3434,366,900
Nov 15, 20191,594.061,598.201,591.041,596.451,596.4533,356,500
Nov 14, 20191,587.351,594.711,586.681,588.791,588.7932,760,700
Nov 13, 20191,588.291,591.851,581.061,589.181,589.1835,092,800
Nov 12, 20191,595.621,604.641,593.411,595.121,595.1234,660,100
Nov 11, 20191,592.751,595.441,588.311,594.771,594.7730,355,300
Nov 08, 20191,590.961,598.931,587.501,598.861,598.8634,991,500
Nov 07, 20191,598.251,607.411,590.331,593.991,593.9941,446,400
Nov 06, 20191,598.421,598.421,587.021,589.541,589.5444,581,900
Nov 05, 20191,598.941,608.801,597.931,599.611,599.6144,861,300
Nov 04, 20191,597.101,602.061,593.741,597.401,597.4041,468,500
Nov 01, 20191,569.201,589.331,569.201,589.331,589.3339,302,000
Oct 31, 20191,570.191,570.481,552.871,562.451,562.4541,392,800
Oct 30, 20191,575.611,575.611,562.051,572.851,572.8537,760,300
Oct 29, 20191,571.761,581.131,569.461,577.071,577.0735,899,300
Oct 28, 20191,563.501,576.991,563.501,571.931,571.9335,212,300
Oct 25, 20191,548.991,562.561,547.781,558.711,558.7133,703,700
Oct 24, 20191,556.601,557.331,544.891,548.491,548.4936,926,000
Oct 23, 20191,550.591,554.681,545.891,552.861,552.8633,928,700
Oct 22, 20191,550.771,557.891,547.311,550.871,550.8735,238,900
Oct 21, 20191,541.731,557.021,541.731,552.411,552.4132,716,200
Oct 18, 20191,539.241,540.721,525.471,535.481,535.4832,642,900
Oct 17, 20191,530.181,542.661,530.181,541.841,541.8431,159,600
Oct 16, 20191,521.481,529.601,520.411,525.061,525.0632,225,700
Oct 15, 20191,508.541,528.421,507.801,523.301,523.3033,407,400
Oct 14, 20191,507.331,508.621,499.981,505.431,505.4325,570,200
Oct 11, 20191,486.961,525.831,486.961,511.901,511.9035,804,600
Oct 10, 20191,480.711,491.571,480.711,485.361,485.3632,172,500
Oct 09, 20191,480.001,484.831,476.511,479.461,479.4627,268,200
Oct 08, 20191,494.611,494.611,472.551,472.601,472.6033,564,500
Oct 07, 20191,498.711,507.331,492.611,497.791,497.7929,401,400
Oct 04, 20191,486.571,500.771,482.021,500.701,500.7029,908,300
Oct 03, 20191,476.441,487.351,462.221,486.351,486.3535,036,400
Oct 02, 20191,493.071,493.071,469.081,479.631,479.6339,125,200
Oct 01, 20191,523.851,539.091,491.551,493.431,493.4335,580,400
Sep 30, 20191,521.491,530.661,518.341,523.371,523.3732,476,100
Sep 27, 20191,534.121,539.371,515.641,520.481,520.4832,436,500
Sep 26, 20191,549.541,549.541,531.041,533.331,533.3330,772,400
Sep 25, 20191,533.141,552.941,530.701,550.651,550.6533,188,700
Sep 24, 20191,559.481,562.631,530.331,533.591,533.5938,681,600
Sep 23, 20191,556.921,563.641,552.451,558.251,558.2531,865,900
Sep 20, 20191,561.631,570.021,554.251,559.761,559.7660,947,400
Sep 19, 20191,570.761,581.351,560.921,561.471,561.4732,512,900
Sep 18, 20191,577.551,577.551,557.151,568.341,568.3434,355,400
Sep 17, 20191,582.371,582.371,569.411,578.291,578.2936,718,400
Sep 16, 20191,574.731,590.501,570.501,584.601,584.6042,746,400
Sep 13, 20191,579.231,589.451,577.111,578.141,578.1435,200,600
Sep 12, 20191,575.801,580.721,562.811,575.071,575.0737,918,600
Sep 11, 20191,543.871,575.831,541.881,575.711,575.7139,275,500
Sep 10, 20191,523.571,543.631,516.561,541.611,541.6143,907,700
Sep 09, 20191,507.531,526.101,506.771,524.231,524.2340,028,900
Sep 06, 20191,511.511,517.011,504.911,505.171,505.1732,082,800
Sep 05, 20191,491.271,521.791,491.271,510.751,510.7538,907,000
Sep 04, 20191,475.361,487.941,475.361,484.761,484.7631,632,600
Sep 03, 20191,494.031,494.031,467.471,472.281,472.2834,267,900
Aug 30, 20191,499.071,504.451,488.341,494.841,494.8430,084,500
Aug 29, 20191,478.481,498.781,478.481,496.721,496.7231,761,900
Aug 28, 20191,455.901,478.031,450.321,472.711,472.7130,974,200
Aug 27, 20191,479.461,485.671,454.911,456.041,456.0435,336,300
Aug 26, 20191,461.591,476.341,461.591,476.001,476.0028,576,000
Aug 23, 20191,504.301,505.681,456.901,459.491,459.4939,373,000
Aug 22, 20191,510.801,516.471,500.371,506.001,506.0028,908,800
Aug 21, 20191,498.541,512.081,498.541,509.851,509.8530,111,900
Aug 20, 20191,508.631,508.631,497.771,498.011,498.0130,663,000
Aug 19, 20191,496.621,515.341,496.621,508.851,508.8532,128,800
Aug 16, 20191,462.131,494.681,462.131,493.641,493.6434,981,500
Aug 15, 20191,467.581,470.941,456.281,461.651,461.6540,380,000
Aug 14, 20191,509.581,509.581,465.461,467.521,467.5243,125,300
Aug 13, 20191,493.411,522.771,490.001,510.581,510.5838,536,000
Aug 12, 20191,512.761,512.761,495.631,495.901,495.9028,516,300
Aug 09, 20191,530.961,530.961,509.961,513.041,513.0433,506,400
Aug 08, 20191,502.321,533.501,502.321,532.131,532.1341,063,700
Aug 07, 20191,501.531,504.591,478.451,500.691,500.6944,917,500
Aug 06, 20191,487.681,502.861,483.401,502.091,502.0941,542,400
Aug 05, 20191,532.391,532.391,472.661,487.411,487.4145,137,300
Aug 02, 20191,550.461,550.461,522.371,533.661,533.6638,746,600
Aug 01, 20191,574.931,587.811,546.551,550.761,550.7647,623,000
Jul 31, 20191,586.761,599.401,568.401,574.611,574.6146,234,300
Jul 30, 20191,567.651,586.321,557.971,585.601,585.6036,343,300
Jul 29, 20191,578.901,580.021,565.631,569.031,569.0332,037,100
Jul 26, 20191,561.931,581.531,561.931,578.971,578.9732,575,900
Jul 25, 20191,580.211,580.211,560.651,561.451,561.4536,452,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...