MCJZX - MM Russell 2000 Small Cap Index I

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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-
May 25, 201814.0514.0514.0514.0514.05-
May 24, 201814.0614.0614.0614.0614.06-
May 23, 201814.0614.0614.0614.0614.06-
May 22, 201814.0314.0314.0314.0314.03-
May 21, 201814.1414.1414.1414.1414.14-
May 18, 201814.0514.0514.0514.0514.05-
May 17, 201814.0314.0314.0314.0314.03-
May 16, 201813.9613.9613.9613.9613.96-
May 15, 201813.8213.8213.8213.8213.82-
May 14, 201813.8213.8213.8213.8213.82-
May 11, 201813.8713.8713.8713.8713.87-
May 10, 201813.8413.8413.8413.8413.84-
May 09, 201813.7813.7813.7813.7813.78-
May 08, 201813.6913.6913.6913.6913.69-
May 07, 201813.6313.6313.6313.6313.63-
May 04, 201813.5113.5113.5113.5113.51-
May 03, 201813.3513.3513.3513.3513.35-
May 02, 201813.4213.4213.4213.4213.42-
May 01, 201813.3813.3813.3813.3813.38-
Apr 30, 201813.3113.3113.3113.3113.31-
Apr 27, 201813.4313.4313.4313.4313.43-
Apr 26, 201813.4413.4413.4413.4413.44-
Apr 25, 201813.3813.3813.3813.3813.38-
Apr 24, 201813.4013.4013.4013.4013.40-
Apr 23, 201813.4813.4813.4813.4813.48-
Apr 20, 201813.5013.5013.5013.5013.50-
Apr 19, 201813.5813.5813.5813.5813.58-
Apr 18, 201813.6613.6613.6613.6613.66-
Apr 17, 201813.6313.6313.6313.6313.63-
Apr 16, 201813.4913.4913.4913.4913.49-
Apr 13, 201813.3713.3713.3713.3713.37-
Apr 12, 201813.4413.4413.4413.4413.44-
Apr 11, 201813.3413.3413.3413.3413.34-
Apr 10, 201813.3113.3113.3113.3113.31-
Apr 09, 201813.0613.0613.0613.0613.06-
Apr 06, 201813.0513.0513.0513.0513.05-
Apr 05, 201813.3113.3113.3113.3113.31-
Apr 04, 201813.2113.2113.2113.2113.21-
Apr 03, 201813.0413.0413.0413.0413.04-
Apr 02, 201812.8712.8712.8712.8712.87-
Mar 29, 201813.1913.1913.1913.1913.19-
Mar 28, 201813.0513.0513.0513.0513.05-
Mar 27, 201813.0513.0513.0513.0513.05-
Mar 26, 201813.3113.3113.3113.3113.31-
Mar 23, 201813.0213.0213.0213.0213.02-
Mar 22, 201813.3113.3113.3113.3113.31-
Mar 21, 201813.6113.6113.6113.6113.61-
Mar 20, 201813.5413.5413.5413.5413.54-
Mar 19, 201813.5413.5413.5413.5413.54-
Mar 16, 201813.6713.6713.6713.6713.67-
Mar 15, 201813.5913.5913.5913.5913.59-
Mar 14, 201813.6513.6513.6513.6513.65-
Mar 13, 201813.7213.7213.7213.7213.72-
Mar 12, 201813.7913.7913.7913.7913.79-
Mar 09, 201813.7613.7613.7613.7613.76-
Mar 08, 201813.5413.5413.5413.5413.54-
Mar 07, 201813.5613.5613.5613.5613.56-
Mar 06, 201813.4613.4613.4613.4613.46-
Mar 05, 201813.3213.3213.3213.3213.32-
Mar 02, 201813.2113.2113.2113.2113.21-
Mar 01, 201812.9812.9812.9812.9812.98-
Feb 28, 201813.0213.0213.0213.0213.02-
Feb 27, 201813.2313.2313.2313.2313.23-
Feb 26, 201813.4313.4313.4313.4313.43-
Feb 23, 201813.3413.3413.3413.3413.34-
Feb 22, 201813.1713.1713.1713.1713.17-
Feb 21, 201813.1913.1913.1913.1913.19-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...