MCJZX - MM Russell 2000 Small Cap Index I

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 201813.6513.6513.6513.6513.65-
Jan 16, 201813.5313.5313.5313.5313.53-
Jan 12, 201813.6913.6913.6913.6913.69-
Jan 11, 201813.6513.6513.6513.6513.65-
Jan 10, 201813.4213.4213.4213.4213.42-
Jan 09, 201813.4213.4213.4213.4213.42-
Jan 08, 201813.4313.4313.4313.4313.43-
Jan 05, 201813.4213.4213.4213.4213.42-
Jan 04, 201813.3813.3813.3813.3813.38-
Jan 03, 201813.3513.3513.3513.3513.35-
Jan 02, 201813.3313.3313.3313.3313.33-
Dec 29, 201713.2113.2113.2113.2113.21-
Dec 28, 201713.3213.3213.3213.3213.32-
Dec 27, 201713.2713.2713.2713.2713.27-
Dec 26, 201713.2713.2713.2713.2713.27-
Dec 22, 201713.2613.2613.2613.2613.26-
Dec 21, 201713.3013.3013.3013.3013.30-
Dec 20, 201713.2313.2313.2313.2313.23-
Dec 19, 201713.2113.2113.2113.2113.21-
Dec 18, 201713.3113.3113.3113.3113.31-
Dec 15, 201713.1513.1513.1513.1513.15-
Dec 15, 20171.419 Dividend
Dec 14, 201714.3514.3514.3514.3512.93-
Dec 13, 201714.5114.5114.5114.5113.08-
Dec 12, 201714.4314.4314.4314.4313.00-
Dec 11, 201714.4614.4614.4614.4613.03-
Dec 08, 201714.4814.4814.4814.4813.05-
Dec 07, 201714.4714.4714.4714.4713.04-
Dec 06, 201714.3614.3614.3614.3612.94-
Dec 05, 201714.4314.4314.4314.4313.00-
Dec 04, 201714.5814.5814.5814.5813.14-
Dec 01, 201714.6214.6214.6214.6213.17-
Nov 30, 201714.6914.6914.6914.6913.24-
Nov 29, 201714.6714.6714.6714.6713.22-
Nov 28, 201714.6114.6114.6114.6113.17-
Nov 27, 201714.3914.3914.3914.3912.97-
Nov 24, 201714.4514.4514.4514.4513.02-
Nov 22, 201714.4214.4214.4214.4212.99-
Nov 21, 201714.4414.4414.4414.4413.01-
Nov 20, 201714.3014.3014.3014.3012.89-
Nov 17, 201714.2014.2014.2014.2012.80-
Nov 16, 201714.1414.1414.1414.1412.74-
Nov 15, 201713.9213.9213.9213.9212.54-
Nov 14, 201713.9913.9913.9913.9912.61-
Nov 13, 201714.0214.0214.0214.0212.63-
Nov 10, 201714.0214.0214.0214.0212.63-
Nov 09, 201714.0214.0214.0214.0212.63-
Nov 08, 201714.0814.0814.0814.0812.69-
Nov 07, 201714.0614.0614.0614.0612.67-
Nov 06, 201714.2414.2414.2414.2412.83-
Nov 03, 201714.2114.2114.2114.2112.80-
Nov 02, 201714.2214.2214.2214.2212.81-
Nov 01, 201714.1814.1814.1814.1812.78-
Oct 31, 201714.2814.2814.2814.2812.87-
Oct 30, 201714.1714.1714.1714.1712.77-
Oct 27, 201714.3314.3314.3314.3312.91-
Oct 26, 201714.2314.2314.2314.2312.82-
Oct 25, 201714.1914.1914.1914.1912.79-
Oct 24, 201714.2514.2514.2514.2512.84-
Oct 23, 201714.2314.2314.2314.2312.82-
Oct 20, 201714.3414.3414.3414.3412.92-
Oct 19, 201714.2714.2714.2714.2712.86-
Oct 18, 201714.3014.3014.3014.3012.89-
Oct 17, 201714.2314.2314.2314.2312.82-
Oct 16, 201714.2814.2814.2814.2812.87-
Oct 13, 201714.2814.2814.2814.2812.87-
Oct 12, 201714.3014.3014.3014.3012.89-
Oct 11, 201714.3214.3214.3214.3212.90-
Oct 10, 201714.3314.3314.3314.3312.91-
Oct 09, 201714.2814.2814.2814.2812.87-
Oct 06, 201714.3514.3514.3514.3512.93-
Oct 05, 201714.3614.3614.3614.3612.94-
Oct 04, 201714.3214.3214.3214.3212.90-
Oct 03, 201714.3614.3614.3614.3612.94-
Oct 02, 201714.3414.3414.3414.3412.92-
Sep 29, 201714.1614.1614.1614.1612.76-
Sep 28, 201714.1414.1414.1414.1412.74-
Sep 27, 201714.0914.0914.0914.0912.70-
Sep 26, 201713.8313.8313.8313.8312.46-
Sep 25, 201713.7813.7813.7813.7812.42-
Sep 22, 201713.7713.7713.7713.7712.41-
Sep 21, 201713.7113.7113.7113.7112.35-
Sep 20, 201713.7213.7213.7213.7212.36-
Sep 19, 201713.6713.6713.6713.6712.32-
Sep 18, 201713.6813.6813.6813.6812.33-
Sep 15, 201713.5913.5913.5913.5912.25-
Sep 14, 201713.5213.5213.5213.5212.18-
Sep 13, 201713.5413.5413.5413.5412.20-
Sep 12, 201713.5013.5013.5013.5012.17-
Sep 11, 201713.4213.4213.4213.4212.09-
Sep 08, 201713.2813.2813.2813.2811.97-
Sep 07, 201713.2713.2713.2713.2711.96-
Sep 06, 201713.3013.3013.3013.3011.98-
Sep 05, 201713.2813.2813.2813.2811.97-
Sep 01, 201713.4113.4113.4113.4112.08-
Aug 31, 201713.3313.3313.3313.3312.01-
Aug 30, 201713.2013.2013.2013.2011.89-
Aug 29, 201713.1213.1213.1213.1211.82-
Aug 28, 201713.1113.1113.1113.1111.81-
Aug 25, 201713.0613.0613.0613.0611.77-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...