Advertisement
Advertisement
U.S. Markets open in 6 mins
Advertisement
Advertisement
Advertisement
Advertisement

E-mini Russell 2000 Index Futur (RTY=F)

CME - CME Delayed Price. Currency in USD
Add to watchlist
2,000.10-16.80 (-0.83%)
As of 09:14AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 20222,016.002,016.501,997.302,000.102,000.1020,777
Aug 14, 2022------
Aug 12, 20221,981.102,017.901,976.102,016.902,016.90197,304
Aug 11, 20221,969.102,008.701,967.401,976.301,976.30197,304
Aug 10, 20221,915.001,972.501,908.601,969.501,969.50170,833
Aug 09, 20221,943.501,947.901,904.101,914.601,914.60158,925
Aug 08, 20221,921.801,959.801,914.301,941.101,941.10161,409
Aug 07, 2022------
Aug 05, 20221,908.301,923.301,884.701,921.801,921.80194,251
Aug 04, 20221,909.001,920.701,897.501,907.801,907.80161,500
Aug 03, 20221,886.001,915.201,879.801,910.701,910.70199,364
Aug 02, 20221,883.401,903.501,867.501,883.001,883.00196,250
Aug 01, 20221,888.001,897.101,854.801,885.401,885.40167,960
Jul 31, 2022------
Jul 29, 20221,876.201,890.701,863.801,885.301,885.30165,539
Jul 28, 20221,848.401,880.701,830.501,872.801,872.80162,536
Jul 27, 20221,811.201,856.201,806.801,847.701,847.70158,782
Jul 26, 20221,813.301,819.401,798.501,805.801,805.80147,546
Jul 25, 20221,808.001,822.701,797.501,817.401,817.40155,351
Jul 24, 2022------
Jul 22, 20221,833.401,845.601,793.101,808.401,808.40198,572
Jul 21, 20221,821.701,838.901,800.901,837.701,837.70174,071
Jul 20, 20221,800.801,831.201,790.801,828.401,828.40192,469
Jul 19, 20221,742.501,803.801,740.001,800.801,800.80191,555
Jul 18, 20221,749.901,776.301,733.501,738.801,738.80163,946
Jul 17, 2022------
Jul 15, 20221,710.801,747.201,702.601,744.501,744.50219,768
Jul 14, 20221,722.501,727.401,682.301,709.401,709.40206,701
Jul 13, 20221,730.401,755.001,699.001,727.401,727.40218,729
Jul 12, 20221,735.801,747.101,716.201,728.701,728.70171,411
Jul 11, 20221,769.701,769.701,728.701,732.801,732.80176,777
Jul 10, 2022------
Jul 08, 20221,766.001,783.601,749.601,769.401,769.40173,178
Jul 07, 20221,731.501,773.501,721.501,770.201,770.20156,402
Jul 06, 20221,741.501,750.501,710.601,728.601,728.60186,369
Jul 05, 20221,727.501,742.801,680.201,741.701,741.70202,324
Jul 04, 2022------
Jul 03, 2022------
Jul 01, 20221,701.401,732.201,680.401,728.501,728.50210,642
Jun 30, 20221,723.701,726.201,680.601,708.001,708.00224,019
Jun 29, 20221,739.601,746.701,702.901,721.401,721.40175,357
Jun 28, 20221,773.301,795.101,736.901,738.301,738.30169,990
Jun 27, 20221,763.501,783.701,751.501,769.801,769.80216,065
Jun 26, 2022------
Jun 24, 20221,703.501,765.001,701.801,761.701,761.70245,418
Jun 23, 20221,690.001,715.201,676.501,711.801,711.80205,433
Jun 22, 20221,694.401,705.501,658.801,691.401,691.40226,547
Jun 21, 20221,672.001,713.801,657.301,693.401,693.40218,285
Jun 20, 20221,672.001,689.301,657.301,684.901,684.90265,413
Jun 19, 2022------
Jun 17, 20221,657.001,673.601,649.201,664.111,664.11265,413
Jun 16, 20221,736.501,752.401,641.001,652.001,652.0041,965
Jun 15, 20221,710.101,754.701,700.401,732.301,732.3084,110
Jun 14, 20221,716.201,741.501,691.001,708.401,708.40188,776
Jun 13, 20221,793.601,794.001,706.401,715.401,715.40323,273
Jun 12, 2022------
Jun 10, 20221,854.001,856.801,790.501,800.601,800.60265,941
Jun 09, 20221,892.101,905.201,848.801,850.701,850.70237,034
Jun 08, 20221,914.101,919.101,880.201,889.501,889.50182,645
Jun 07, 20221,889.701,919.601,868.101,918.601,918.60172,056
Jun 06, 20221,881.701,905.701,878.001,888.701,888.70168,764
Jun 05, 2022------
Jun 03, 20221,896.901,902.701,867.701,881.301,881.30175,389
Jun 02, 20221,851.601,898.301,844.401,896.901,896.90183,476
Jun 01, 20221,864.501,879.301,827.501,853.001,853.00241,244
May 31, 20221,891.101,908.301,850.601,861.901,861.90266,944
May 30, 2022------
May 29, 2022------
May 27, 20221,834.701,893.401,830.601,885.801,885.80169,678
May 26, 20221,797.101,847.801,792.601,836.301,836.30178,919
May 25, 20221,769.201,807.701,753.401,796.801,796.80211,052
May 24, 20221,791.901,791.901,732.301,764.401,764.40222,675
May 23, 20221,776.101,800.201,764.601,791.801,791.80178,649
May 22, 2022------
May 20, 20221,777.401,803.801,727.301,772.201,772.20254,184
May 19, 20221,772.501,797.901,744.501,774.901,774.90228,233
May 18, 20221,839.101,841.601,760.301,772.801,772.80242,530
May 17, 20221,780.001,840.201,780.001,837.201,837.20200,587
May 16, 20221,792.601,804.501,770.801,782.401,782.40168,166
May 15, 2022------
May 13, 20221,730.001,804.001,730.001,789.501,789.50215,235
May 12, 20221,723.001,752.701,698.301,737.501,737.50305,234
May 11, 20221,758.501,792.001,712.301,715.701,715.70289,265
May 10, 20221,762.301,799.001,721.601,759.901,759.90300,505
May 09, 20221,821.601,828.001,750.801,760.401,760.40297,897
May 08, 2022------
May 06, 20221,873.801,876.401,815.301,836.601,836.60304,355
May 05, 20221,943.301,950.801,844.101,868.101,868.10267,011
May 04, 20221,896.601,951.501,867.801,947.201,947.20207,869
May 03, 20221,876.801,906.401,867.501,895.401,895.40203,730
May 02, 20221,868.701,889.301,834.501,879.801,879.80274,772
May 01, 2022------
Apr 29, 20221,905.901,928.801,855.701,861.301,861.30270,789
Apr 28, 20221,890.801,925.801,857.801,914.901,914.90251,177
Apr 27, 20221,879.701,909.301,873.701,881.101,881.10271,029
Apr 26, 20221,950.301,957.601,879.301,889.201,889.20278,955
Apr 25, 20221,931.501,953.001,903.501,950.601,950.60260,518
Apr 24, 2022------
Apr 22, 20221,986.101,991.701,927.801,938.701,938.70242,659
Apr 21, 20222,040.002,060.901,982.301,988.901,988.90213,501
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement