MCJZX - MM Russell 2000 Small Cap Index I

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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-
Feb 20, 201813.1713.1713.1713.1713.17-
Feb 16, 201813.2913.2913.2913.2913.29-
Feb 15, 201813.2313.2313.2313.2313.23-
Feb 14, 201813.1013.1013.1013.1013.10-
Feb 13, 201812.8712.8712.8712.8712.87-
Feb 12, 201812.8312.8312.8312.8312.83-
Feb 09, 201812.7212.7212.7212.7212.72-
Feb 08, 201812.6012.6012.6012.6012.60-
Feb 07, 201812.9712.9712.9712.9712.97-
Feb 06, 201812.9712.9712.9712.9712.97-
Feb 05, 201812.8312.8312.8312.8312.83-
Feb 02, 201813.3113.3113.3113.3113.31-
Feb 01, 201813.5913.5913.5913.5913.59-
Jan 31, 201813.5513.5513.5513.5513.55-
Jan 30, 201813.6213.6213.6213.6213.62-
Jan 29, 201813.7513.7513.7513.7513.75-
Jan 26, 201813.8313.8313.8313.8313.83-
Jan 25, 201813.7813.7813.7813.7813.78-
Jan 24, 201813.7613.7613.7613.7613.76-
Jan 23, 201813.8613.8613.8613.8613.86-
Jan 22, 201813.8113.8113.8113.8113.81-
Jan 19, 201813.7413.7413.7413.7413.74-
Jan 18, 201813.5613.5613.5613.5613.56-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...