^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20181,683.5126951,692.4610601,674.4084471,692.4599611,692.459961-
Jun 15, 20181,684.2399901,684.6300051,672.9899901,683.9100341,683.91003454,287,900
Jun 14, 20181,677.0300291,684.7299801,674.5300291,684.7199711,684.71997135,268,900
Jun 13, 20181,682.7199711,684.8399661,673.9200441,676.5400391,676.54003937,792,300
Jun 12, 20181,674.9399411,686.3699951,674.9399411,682.3000491,682.30004934,010,100
Jun 11, 20181,672.5000001,677.6800541,671.2600101,674.6800541,674.68005432,323,300
Jun 08, 20181,667.6099851,674.0699461,665.7299801,672.4899901,672.48999031,232,100
Jun 07, 20181,676.5200201,679.9899901,660.8900151,667.7700201,667.77002037,113,300
Jun 06, 20181,665.1999511,676.1800541,664.4499511,675.9499511,675.94995136,516,400
Jun 05, 20181,653.6899411,664.6899411,652.7600101,664.6300051,664.63000535,177,900
Jun 04, 20181,649.1999511,655.7099611,641.2199711,653.3699951,653.36999533,765,100
Jun 01, 20181,635.4000241,650.5000001,635.4000241,647.9799801,647.97998036,841,300
May 31, 20181,647.9699711,649.7299801,632.2500001,633.6099851,633.60998542,353,700
May 30, 20181,624.0300291,651.1099851,624.0300291,647.9899901,647.98999035,610,500
May 29, 20181,625.5699461,628.4799801,611.3199461,623.6500241,623.65002437,368,900
May 25, 20181,627.9300541,628.7299801,623.3299561,626.9300541,626.93005429,952,600
May 24, 20181,627.2199711,630.3100591,616.5899661,628.2199711,628.21997132,560,300
May 23, 20181,624.9200441,629.4000241,618.5600591,627.6099851,627.60998533,262,900
May 22, 20181,637.6500241,639.8900151,625.2399901,625.2399901,625.23999033,663,100
May 21, 20181,627.7700201,639.0400391,627.7700201,637.4399411,637.43994130,098,900
May 18, 20181,626.0600591,630.3299561,624.2299801,626.6300051,626.63000533,686,900
May 17, 20181,616.2199711,627.3199461,615.4599611,625.2900391,625.29003934,754,000
May 16, 20181,601.0300291,620.6400151,601.0300291,616.3699951,616.36999532,026,700
May 15, 20181,599.5999761,603.1600341,592.0999761,600.3399661,600.33996632,906,800
May 14, 20181,607.3900151,614.2399901,599.7299801,600.3399661,600.33996629,726,600
May 11, 20181,603.8699951,609.3599851,599.9100341,606.7900391,606.79003928,627,000
May 10, 20181,596.5400391,609.4499511,596.5400391,603.7099611,603.70996133,330,500
May 09, 20181,586.7399901,598.7600101,584.1700441,596.0500491,596.05004939,095,000
May 08, 20181,578.6700441,586.5899661,576.8900151,586.3900151,586.39001537,175,700
May 07, 20181,565.7199711,586.4100341,565.7199711,578.9499511,578.94995132,379,600
May 04, 20181,545.8299561,572.7700201,540.3699951,565.5999761,565.59997633,272,200
May 03, 20181,554.3399661,554.3399661,532.3100591,546.5600591,546.56005938,514,700
May 02, 20181,550.4499511,565.3699951,548.9200441,554.9100341,554.91003440,107,700
May 01, 20181,541.7700201,550.8599851,527.7099611,550.3299561,550.32995635,598,500
Apr 30, 20181,556.6700441,563.6500241,541.8800051,541.8800051,541.88000537,345,300
Apr 27, 20181,557.9499511,562.9799801,549.4799801,556.2399901,556.23999032,190,300
Apr 26, 20181,550.9200441,562.5000001,550.3100591,557.8900151,557.89001536,657,200
Apr 25, 20181,553.0000001,556.0899661,539.9499511,550.4699711,550.46997134,994,400
Apr 24, 20181,562.3900151,574.4799801,542.3000491,553.2800291,553.28002937,067,400
Apr 23, 20181,564.4200441,571.4699711,556.2700201,562.1199951,562.11999530,174,800
Apr 20, 20181,573.5300291,574.2399901,561.7199711,564.1199951,564.11999533,885,900
Apr 19, 20181,582.8199461,582.9499511,569.1600341,573.8199461,573.81994633,493,700
Apr 18, 20181,580.1800541,592.0400391,580.1800541,583.5600591,583.56005933,834,100
Apr 17, 20181,564.8699951,582.9899901,564.8699951,579.8000491,579.80004932,343,600
Apr 16, 20181,550.5600591,566.4000241,550.5100101,563.0300291,563.03002930,197,000
Apr 13, 20181,558.1099851,563.7500001,545.0600591,549.5100101,549.51001029,609,100
Apr 12, 20181,548.0300291,562.4599611,548.0300291,557.3299561,557.32995630,213,200
Apr 11, 20181,542.4599611,551.3699951,535.7600101,546.8000491,546.80004930,207,600
Apr 10, 20181,517.0500491,548.0799561,517.0500491,543.4300541,543.43005435,439,300
Apr 09, 20181,513.9000241,533.9399411,513.9000241,514.4599611,514.45996130,629,600
Apr 06, 20181,540.0100101,541.0699461,502.6300051,513.3000491,513.30004932,997,000
Apr 05, 20181,532.9499511,545.2800291,532.9499511,542.9300541,542.93005431,759,700
Apr 04, 20181,508.5999761,534.5699461,491.6899411,531.6600341,531.66003433,503,400
Apr 03, 20181,493.8699951,514.5600591,493.8699951,512.1500241,512.15002433,928,100
Apr 02, 20181,529.1400151,529.1400151,482.9000241,492.5300291,492.53002935,885,200
Mar 29, 20181,513.3100591,540.0200201,513.3100591,529.4300541,529.43005435,659,900
Mar 28, 20181,513.8000491,521.3499761,505.6400151,513.0300291,513.03002938,645,000
Mar 27, 20181,544.4499511,547.7099611,508.9399411,513.5699461,513.56994637,063,500
Mar 26, 20181,513.5400391,543.8100591,513.5400391,543.7199711,543.71997135,111,000
Mar 23, 20181,544.3100591,548.7299801,510.0799561,510.0799561,510.07995638,150,800
Mar 22, 20181,576.5899661,576.5899661,543.8699951,543.8699951,543.86999537,398,000
Mar 21, 20181,570.4000241,587.7399901,570.4000241,579.3000491,579.30004934,155,100
Mar 20, 20181,570.8499761,575.7800291,566.7500001,570.4100341,570.41003432,610,300
Mar 19, 20181,585.8299561,585.8299561,553.9000241,570.5600591,570.56005932,821,300
Mar 16, 20181,576.5799561,588.9200441,575.4100341,586.0500491,586.05004953,723,400
Mar 15, 20181,584.4000241,588.0200201,572.1600341,576.6199951,576.61999535,003,300
Mar 14, 20181,592.4599611,598.3299561,582.6400151,584.3100591,584.31005933,913,600
Mar 13, 20181,601.6500241,609.0500491,590.1099851,592.0500491,592.05004933,016,500
Mar 12, 20181,597.2900391,603.7900391,594.1099851,601.0600591,601.06005931,850,200
Mar 09, 20181,573.1899411,597.3000491,573.1899411,597.1400151,597.14001533,641,000
Mar 08, 20181,575.6500241,580.4899901,564.5899661,571.9699711,571.96997132,123,200
Mar 07, 20181,560.9699711,576.7299801,550.4699711,574.5300291,574.53002933,932,700
Mar 06, 20181,546.7199711,562.1999511,538.6300051,562.1999511,562.19995133,706,900
Mar 05, 20181,531.9899901,550.7600101,525.0799561,546.0500491,546.05004937,108,100
Mar 02, 20181,506.8100591,535.1999511,494.0000001,533.1700441,533.17004438,824,500
Mar 01, 20181,512.0699461,522.4699711,494.2900391,507.3900151,507.39001545,039,700
Feb 28, 20181,536.8000491,543.7500001,512.4499511,512.4499511,512.44995142,306,600
Feb 27, 20181,559.2700201,564.6300051,536.4699711,536.4699711,536.46997137,450,800
Feb 26, 20181,550.0899661,560.7399901,544.9899901,559.3299561,559.32995634,246,500
Feb 23, 20181,531.3499761,549.1899411,531.3499761,549.1899411,549.18994131,891,900
Feb 22, 20181,532.7900391,548.2900391,529.1999511,529.9899901,529.98999037,012,700
Feb 21, 20181,530.4799801,555.2800291,530.4799801,531.8399661,531.83996637,794,000
Feb 20, 20181,542.3800051,546.4300541,527.5600591,529.9899901,529.98999036,276,100
Feb 16, 20181,536.3199461,551.5100101,532.2199711,543.5500491,543.55004936,374,600
Feb 15, 20181,524.1800541,537.7700201,516.8800051,537.1999511,537.19995136,849,100
Feb 14, 20181,492.7600101,523.8900151,483.2900391,522.0999761,522.09997640,037,400
Feb 13, 20181,489.6600341,497.0200201,481.9399411,494.9499511,494.94995134,728,700
Feb 12, 20181,479.1099851,498.1099851,466.8800051,490.9799801,490.97998040,557,900
Feb 09, 20181,467.7199711,487.5799561,436.4300541,477.8399661,477.83996656,800,700
Feb 08, 20181,508.4499511,511.2099611,463.7399901,463.7900391,463.79003953,054,400
Feb 07, 20181,506.6600341,517.0000001,503.3199461,507.9699711,507.96997146,265,700
Feb 06, 20181,486.8499761,512.9799801,461.4499511,507.1700441,507.17004458,916,600
Feb 05, 20181,544.9399411,547.0300291,491.0600591,491.0899661,491.08996652,834,600
Feb 02, 20181,577.0300291,577.0300291,547.0600591,547.2700201,547.27002043,011,300
Feb 01, 20181,574.7299801,582.2800291,568.8499761,579.8699951,579.86999539,384,500
Jan 31, 20181,584.7099611,594.2700201,571.2600101,574.9799801,574.97998042,612,800
Jan 30, 20181,595.6400151,595.6400151,579.4899901,582.8199461,582.81994639,906,500
Jan 29, 20181,607.8100591,607.9499511,597.8800051,598.1099851,598.10998535,738,300
Jan 26, 20181,602.9699711,608.0600591,599.5000001,608.0600591,608.06005934,432,300
Jan 25, 20181,601.5899661,607.7900391,594.4200441,601.6700441,601.67004438,351,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...