^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20181,542.421,551.361,535.781,536.881,536.88-
Oct 19, 20181,560.641,569.811,538.741,542.041,542.0435,664,900
Oct 18, 20181,588.741,588.741,555.571,560.751,560.7536,164,400
Oct 17, 20181,596.381,596.381,571.511,589.601,589.6033,217,100
Oct 16, 20181,554.491,598.011,554.111,596.841,596.8434,283,400
Oct 15, 20181,546.681,562.301,537.551,553.091,553.0933,001,400
Oct 12, 20181,546.851,567.641,530.981,546.681,546.6839,660,400
Oct 11, 20181,575.101,580.891,545.381,545.381,545.3848,906,300
Oct 10, 20181,621.411,621.411,575.251,575.411,575.4145,012,500
Oct 09, 20181,628.061,635.991,621.251,621.871,621.8735,205,000
Oct 08, 20181,631.201,633.861,616.661,629.521,629.5233,303,200
Oct 05, 20181,647.251,651.531,618.141,632.111,632.1133,289,800
Oct 04, 20181,671.001,671.001,643.661,646.911,646.9134,968,600
Oct 03, 20181,656.311,677.171,656.311,671.291,671.2935,987,100
Oct 02, 20181,672.981,674.871,653.341,656.041,656.0434,018,800
Oct 01, 20181,697.831,703.811,669.821,672.991,672.9933,641,900
Sep 28, 20181,689.841,699.781,686.991,696.571,696.5734,323,000
Sep 27, 20181,691.731,697.171,689.741,690.531,690.5330,608,500
Sep 26, 20181,709.071,710.841,690.921,691.611,691.6133,886,200
Sep 25, 20181,705.491,712.081,705.491,708.811,708.8132,854,800
Sep 24, 20181,711.671,711.741,697.761,705.321,705.3233,722,100
Sep 21, 20181,720.151,724.381,710.971,712.321,712.3256,076,100
Sep 20, 20181,704.711,720.211,704.711,720.181,720.1833,377,300
Sep 19, 20181,710.881,717.091,700.511,702.931,702.9332,800,200
Sep 18, 20181,704.221,714.921,704.221,710.971,710.9730,746,100
Sep 17, 20181,721.661,722.281,702.711,703.551,703.5529,477,600
Sep 14, 20181,714.491,726.001,712.811,721.721,721.7231,498,000
Sep 13, 20181,716.951,722.621,711.941,714.321,714.3232,549,300
Sep 12, 20181,718.251,718.951,704.071,715.701,715.7032,649,300
Sep 11, 20181,717.141,723.461,710.311,718.401,718.4028,996,600
Sep 10, 20181,714.891,723.811,714.491,717.471,717.4727,314,000
Sep 07, 20181,713.831,722.621,706.641,713.181,713.1829,462,700
Sep 06, 20181,728.251,731.421,713.811,714.471,714.4731,395,900
Sep 05, 20181,732.731,732.731,713.691,727.651,727.6532,412,500
Sep 04, 20181,740.801,740.801,722.201,733.381,733.3830,770,600
Aug 31, 20181,731.491,742.091,728.411,740.751,740.7528,802,600
Aug 30, 20181,734.351,740.661,728.851,732.351,732.3528,021,800
Aug 29, 20181,729.051,737.021,724.731,734.751,734.7527,918,600
Aug 28, 20181,729.071,733.451,722.361,728.421,728.4226,831,900
Aug 27, 20181,727.331,737.631,727.331,728.411,728.4128,540,800
Aug 24, 20181,718.361,726.971,718.361,725.671,725.6725,961,900
Aug 23, 20181,722.301,723.411,712.921,717.051,717.0527,139,100
Aug 22, 20181,717.751,723.011,715.801,722.541,722.5426,895,600
Aug 21, 20181,698.911,722.291,698.911,718.051,718.0531,471,400
Aug 20, 20181,693.791,701.131,690.181,698.691,698.6927,480,200
Aug 17, 20181,685.451,693.711,679.971,692.951,692.9530,241,000
Aug 16, 20181,691.601,691.601,663.531,685.751,685.7532,198,800
Aug 15, 20181,691.601,691.601,663.531,670.671,670.6736,450,700
Aug 14, 20181,676.191,694.961,676.191,692.581,692.5829,769,700
Aug 13, 20181,686.811,689.101,670.621,675.321,675.3231,584,500
Aug 10, 20181,689.321,695.791,680.771,686.801,686.8032,560,400
Aug 09, 20181,687.051,696.751,686.431,690.891,690.8930,470,500
Aug 08, 20181,688.681,689.341,677.671,686.881,686.8829,722,000
Aug 07, 20181,684.861,694.361,684.861,688.301,688.3031,627,700
Aug 06, 20181,673.251,684.801,671.991,684.311,684.3128,745,400
Aug 03, 20181,682.081,687.301,668.351,673.371,673.3730,303,900
Aug 02, 20181,668.991,682.301,662.331,682.101,682.1034,673,800
Aug 01, 20181,670.871,673.231,657.541,669.261,669.2634,969,900
Jul 31, 20181,653.571,675.651,653.571,670.801,670.8038,921,000
Jul 30, 20181,663.391,669.501,652.731,653.131,653.1332,457,700
Jul 27, 20181,695.251,697.301,660.431,663.341,663.3434,157,100
Jul 26, 20181,685.241,702.931,684.751,695.361,695.3636,533,300
Jul 25, 20181,680.341,685.421,675.051,685.201,685.2035,530,100
Jul 24, 20181,700.101,706.831,675.011,680.201,680.2034,175,300
Jul 23, 20181,696.421,701.971,690.531,698.411,698.4129,074,300
Jul 20, 20181,701.151,703.431,696.041,696.811,696.8132,302,100
Jul 19, 20181,691.201,702.891,686.261,701.311,701.3132,667,000
Jul 18, 20181,687.141,692.021,679.231,691.871,691.8730,897,800
Jul 17, 20181,678.001,690.041,676.101,687.261,687.2630,507,300
Jul 16, 20181,687.061,688.401,672.421,678.541,678.5428,122,300
Jul 13, 20181,690.291,697.401,686.881,687.081,687.0826,140,000
Jul 12, 20181,685.171,692.431,679.261,690.281,690.2828,216,900
Jul 11, 20181,694.061,696.021,683.101,683.661,683.6629,647,400
Jul 10, 20181,704.831,708.561,689.351,695.621,695.6230,638,500
Jul 09, 20181,694.661,704.841,694.661,704.601,704.6030,500,400
Jul 06, 20181,679.451,695.181,678.571,694.051,694.0525,547,800
Jul 05, 20181,660.651,679.661,660.651,679.481,679.4829,534,200
Jul 03, 20181,655.401,667.521,655.401,660.421,660.4219,114,700
Jul 02, 20181,641.731,655.091,631.061,655.091,655.0930,736,500
Jun 29, 20181,645.901,656.051,642.971,643.071,643.0735,656,200
Jun 28, 20181,640.371,647.941,630.061,645.021,645.0234,281,400
Jun 27, 20181,668.941,671.471,640.421,640.451,640.4537,760,900
Jun 26, 20181,657.711,672.161,656.121,668.531,668.5335,550,900
Jun 25, 20181,684.761,684.761,649.811,657.511,657.5136,550,800
Jun 22, 20181,690.281,696.371,680.911,685.581,685.5854,505,500
Jun 21, 20181,706.991,708.021,685.591,688.951,688.9533,000,600
Jun 20, 20181,694.041,708.101,694.041,706.991,706.9933,276,000
Jun 19, 20181,692.011,694.001,672.661,693.451,693.4536,614,700
Jun 18, 20181,683.511,692.461,674.411,692.461,692.4632,871,500
Jun 15, 20181,684.241,684.631,672.991,683.911,683.9154,287,900
Jun 14, 20181,677.031,684.731,674.531,684.721,684.7235,268,900
Jun 13, 20181,682.721,684.841,673.921,676.541,676.5437,792,300
Jun 12, 20181,674.941,686.371,674.941,682.301,682.3034,010,100
Jun 11, 20181,672.501,677.681,671.261,674.681,674.6832,323,300
Jun 08, 20181,667.611,674.071,665.731,672.491,672.4931,232,100
Jun 07, 20181,676.521,679.991,660.891,667.771,667.7737,113,300
Jun 06, 20181,665.201,676.181,664.451,675.951,675.9536,516,400
Jun 05, 20181,653.691,664.691,652.761,664.631,664.6335,177,900
Jun 04, 20181,649.201,655.711,641.221,653.371,653.3733,765,100
Jun 01, 20181,635.401,650.501,635.401,647.981,647.9836,841,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...