MCJZX - MM Russell 2000 Small Cap Index I

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201813.8013.8013.8013.8013.80-
Oct 16, 201813.8613.8613.8613.8613.86-
Oct 15, 201813.4813.4813.4813.4813.48-
Oct 12, 201813.4213.4213.4213.4213.42-
Oct 11, 201813.4113.4113.4113.4113.41-
Oct 10, 201813.6713.6713.6713.6713.67-
Oct 09, 201814.0714.0714.0714.0714.07-
Oct 08, 201814.1414.1414.1414.1414.14-
Oct 05, 201814.1614.1614.1614.1614.16-
Oct 04, 201814.2914.2914.2914.2914.29-
Oct 03, 201814.5014.5014.5014.5014.50-
Oct 02, 201814.3714.3714.3714.3714.37-
Oct 01, 201814.5214.5214.5214.5214.52-
Sep 28, 201814.7214.7214.7214.7214.72-
Sep 27, 201814.6714.6714.6714.6714.67-
Sep 26, 201814.6714.6714.6714.6714.67-
Sep 25, 201814.8214.8214.8214.8214.82-
Sep 24, 201814.7914.7914.7914.7914.79-
Sep 21, 201814.8514.8514.8514.8514.85-
Sep 20, 201814.9214.9214.9214.9214.92-
Sep 19, 201814.7714.7714.7714.7714.77-
Sep 18, 201814.8414.8414.8414.8414.84-
Sep 17, 201814.7714.7714.7714.7714.77-
Sep 14, 201814.9314.9314.9314.9314.93-
Sep 13, 201814.8614.8614.8614.8614.86-
Sep 12, 201814.8714.8714.8714.8714.87-
Sep 11, 201814.8914.8914.8914.8914.89-
Sep 10, 201814.8914.8914.8914.8914.89-
Sep 07, 201814.8514.8514.8514.8514.85-
Sep 06, 201814.8614.8614.8614.8614.86-
Sep 05, 201814.9714.9714.9714.9714.97-
Sep 04, 201815.0215.0215.0215.0215.02-
Aug 31, 201815.0815.0815.0815.0815.08-
Aug 30, 201815.0115.0115.0115.0115.01-
Aug 29, 201815.0315.0315.0315.0315.03-
Aug 28, 201814.9714.9714.9714.9714.97-
Aug 27, 201814.9714.9714.9714.9714.97-
Aug 24, 201814.9514.9514.9514.9514.95-
Aug 23, 201814.8714.8714.8714.8714.87-
Aug 22, 201814.9214.9214.9214.9214.92-
Aug 21, 201814.8814.8814.8814.8814.88-
Aug 20, 201814.7114.7114.7114.7114.71-
Aug 17, 201814.6614.6614.6614.6614.66-
Aug 16, 201814.6014.6014.6014.6014.60-
Aug 15, 201814.4714.4714.4714.4714.47-
Aug 14, 201814.6614.6614.6614.6614.66-
Aug 13, 201814.5114.5114.5114.5114.51-
Aug 10, 201814.6014.6014.6014.6014.60-
Aug 09, 201814.6414.6414.6414.6414.64-
Aug 08, 201814.6014.6014.6014.6014.60-
Aug 07, 201814.6214.6214.6214.6214.62-
Aug 06, 201814.5814.5814.5814.5814.58-
Aug 03, 201814.4914.4914.4914.4914.49-
Aug 02, 201814.5614.5614.5614.5614.56-
Aug 01, 201814.4514.4514.4514.4514.45-
Jul 31, 201814.4614.4614.4614.4614.46-
Jul 30, 201814.3114.3114.3114.3114.31-
Jul 27, 201814.4014.4014.4014.4014.40-
Jul 26, 201814.6714.6714.6714.6714.67-
Jul 25, 201814.5814.5814.5814.5814.58-
Jul 24, 201814.5414.5414.5414.5414.54-
Jul 23, 201814.7014.7014.7014.7014.70-
Jul 20, 201814.6814.6814.6814.6814.68-
Jul 19, 201814.7214.7214.7214.7214.72-
Jul 18, 201814.6414.6414.6414.6414.64-
Jul 17, 201814.6014.6014.6014.6014.60-
Jul 16, 201814.5214.5214.5214.5214.52-
Jul 13, 201814.6014.6014.6014.6014.60-
Jul 12, 201814.6214.6214.6214.6214.62-
Jul 11, 201814.5714.5714.5714.5714.57-
Jul 10, 201814.6714.6714.6714.6714.67-
Jul 09, 201814.7514.7514.7514.7514.75-
Jul 06, 201814.6614.6614.6614.6614.66-
Jul 05, 201814.5314.5314.5314.5314.53-
Jul 03, 201814.3714.3714.3714.3714.37-
Jul 02, 201814.3214.3214.3214.3214.32-
Jun 29, 201814.2114.2114.2114.2114.21-
Jun 28, 201814.2314.2314.2314.2314.23-
Jun 27, 201814.1814.1814.1814.1814.18-
Jun 26, 201814.4314.4314.4314.4314.43-
Jun 25, 201814.3314.3314.3314.3314.33-
Jun 22, 201814.5714.5714.5714.5714.57-
Jun 21, 201814.6014.6014.6014.6014.60-
Jun 20, 201814.7514.7514.7514.7514.75-
Jun 19, 201814.6414.6414.6414.6414.64-
Jun 18, 201814.6314.6314.6314.6314.63-
Jun 15, 201814.5514.5514.5514.5514.55-
Jun 14, 201814.5614.5614.5614.5614.56-
Jun 13, 201814.4914.4914.4914.4914.49-
Jun 12, 201814.5314.5314.5314.5314.53-
Jun 11, 201814.4714.4714.4714.4714.47-
Jun 08, 201814.4514.4514.4514.4514.45-
Jun 07, 201814.4114.4114.4114.4114.41-
Jun 06, 201814.4814.4814.4814.4814.48-
Jun 05, 201814.3814.3814.3814.3814.38-
Jun 04, 201814.2814.2814.2814.2814.28-
Jun 01, 201814.2414.2414.2414.2414.24-
May 31, 201814.1114.1114.1114.1114.11-
May 30, 201814.2314.2314.2314.2314.23-
May 29, 201814.0214.0214.0214.0214.02-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...