Advertisement
U.S. markets open in 4 hours 11 minutes
Advertisement

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

CME - CME Delayed Price. Currency in USD
1,899.50-2.50 (-0.13%)
As of 05:09AM EST. Market open.
Advertisement
Time Period:
Dec 11, 2022 - Dec 11, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 20231,880.401,908.601,898.101,899.501,899.5011,874
Dec 08, 20231,870.001,892.001,859.201,882.101,882.10226,015
Dec 07, 20231,855.501,870.901,845.601,869.701,869.70226,015
Dec 06, 20231,859.701,895.201,853.201,854.801,854.80246,648
Dec 05, 20231,883.901,887.201,855.301,859.801,859.80226,568
Dec 04, 20231,867.901,886.101,856.101,884.901,884.90266,118
Dec 01, 20231,810.901,869.601,797.001,865.701,865.70316,025
Nov 30, 20231,805.601,822.201,800.801,812.201,812.20217,482
Nov 29, 20231,798.701,834.501,797.501,805.801,805.80215,278
Nov 28, 20231,805.301,809.301,788.601,797.001,797.00163,808
Nov 27, 20231,810.201,811.301,789.001,804.201,804.20152,196
Nov 24, 20231,798.701,815.001,795.301,811.001,811.0096,277
Nov 23, 20231,798.701,803.501,796.201,797.401,797.40182,593
Nov 22, 20231,789.101,811.701,787.101,798.901,798.90182,593
Nov 21, 20231,813.301,816.401,784.701,788.701,788.70160,921
Nov 20, 20231,801.901,815.801,794.501,812.101,812.10157,763
Nov 17, 20231,783.701,805.601,780.401,802.401,802.40211,733
Nov 16, 20231,805.701,813.501,770.501,779.401,779.40283,849
Nov 15, 20231,807.901,838.501,801.601,808.501,808.50337,190
Nov 14, 20231,712.201,808.201,707.101,805.201,805.20399,970
Nov 13, 20231,709.001,717.401,694.501,711.501,711.50170,047
Nov 10, 20231,694.401,717.101,687.401,711.501,711.50227,569
Nov 09, 20231,716.601,733.801,689.701,692.901,692.90231,533
Nov 08, 20231,739.501,743.001,713.701,720.201,720.20195,602
Nov 07, 20231,744.301,746.801,727.101,740.101,740.10189,048
Nov 06, 20231,767.301,772.301,735.401,745.601,745.60202,402
Nov 02, 20231,720.801,779.601,719.901,767.701,767.70320,195
Nov 01, 20231,675.801,723.601,675.401,720.701,720.70271,579
Oct 31, 20231,665.601,678.201,652.401,676.401,676.40273,017
Oct 30, 20231,652.201,672.401,644.201,668.401,668.40208,044
Oct 29, 20231,648.301,670.801,641.701,653.601,653.60198,779
Oct 26, 20231,666.301,676.301,638.801,645.101,645.10253,281
Oct 25, 20231,659.201,681.201,649.001,664.501,664.50301,070
Oct 24, 20231,688.501,689.601,657.801,660.901,660.90221,702
Oct 23, 20231,681.601,701.201,677.701,688.901,688.90194,532
Oct 22, 20231,692.401,699.701,670.901,676.101,676.10242,690
Oct 19, 20231,710.401,714.501,688.101,689.801,689.80284,058
Oct 18, 20231,739.101,748.101,709.201,712.701,712.70284,132
Oct 17, 20231,777.501,779.301,737.001,740.201,740.20234,582
Oct 16, 20231,759.201,792.901,746.101,778.101,778.10243,809
Oct 15, 20231,729.901,762.201,729.901,758.001,758.00173,723
Oct 12, 20231,746.301,755.201,724.301,729.901,729.90218,898
Oct 11, 20231,791.201,800.901,736.001,746.201,746.20242,308
Oct 10, 20231,789.801,802.701,773.201,786.001,786.00175,325
Oct 09, 20231,768.901,801.001,766.901,790.001,790.00210,058
Oct 08, 20231,743.501,775.701,735.601,770.301,770.30184,197
Oct 05, 20231,742.401,769.101,723.101,759.701,759.70294,729
Oct 04, 20231,740.301,748.801,728.801,743.601,743.60229,240
Oct 03, 20231,739.501,748.401,720.701,743.001,743.00277,939
Oct 02, 20231,773.701,775.701,734.401,741.901,741.90260,711
Oct 01, 20231,814.901,818.201,762.901,771.401,771.40257,684
Sep 28, 20231,811.901,824.801,793.401,798.601,798.60235,658
Sep 27, 20231,798.301,818.901,786.001,809.101,809.10217,558
Sep 26, 20231,781.901,802.801,777.401,793.001,793.00236,478
Sep 25, 20231,803.301,804.101,776.301,777.901,777.90205,143
Sep 24, 20231,793.001,804.601,780.401,800.901,800.90175,597
Sep 21, 20231,798.301,810.001,791.901,792.701,792.70176,070
Sep 20, 20231,826.001,826.801,795.601,797.901,797.90219,042
Sep 19, 20231,846.101,863.901,824.301,826.301,826.30183,878
Sep 18, 20231,854.701,862.001,838.901,845.601,845.60179,799
Sep 17, 20231,866.201,871.101,852.801,853.201,853.20132,409
Sep 14, 20231,870.601,874.201,857.101,861.061,861.06222,691
Sep 13, 20231,843.801,872.501,841.901,867.901,867.9057,644
Sep 12, 20231,855.201,863.001,835.701,842.201,842.2094,883
Sep 11, 20231,856.801,866.301,850.201,854.901,854.90190,799
Sep 10, 20231,853.201,870.401,851.601,857.301,857.30290,352
Sep 07, 20231,858.901,863.801,847.801,853.401,853.40195,832
Sep 06, 20231,875.201,877.701,849.401,857.801,857.80168,348
Sep 05, 20231,883.301,895.701,865.101,876.501,876.50174,251
Sep 04, 20231,922.701,924.701,882.201,883.101,883.10226,585
Aug 31, 20231,902.801,934.001,902.101,922.701,922.70195,866
Aug 30, 20231,908.901,918.301,900.301,901.601,901.60150,051
Aug 29, 20231,898.901,912.801,889.601,906.601,906.60156,458
Aug 28, 20231,874.301,900.701,862.101,898.801,898.80165,301
Aug 27, 20231,857.701,884.501,856.101,873.301,873.30146,663
Aug 24, 20231,851.901,867.201,832.801,857.401,857.40211,810
Aug 23, 20231,877.401,883.701,847.601,850.301,850.30242,180
Aug 22, 20231,857.001,879.301,852.001,875.201,875.20174,091
Aug 21, 20231,861.301,875.001,850.001,856.601,856.60164,525
Aug 20, 20231,864.601,874.101,848.801,861.601,861.60184,558
Aug 17, 20231,855.101,871.301,837.801,865.001,865.00241,583
Aug 16, 20231,876.701,889.001,853.601,856.201,856.20204,250
Aug 15, 20231,903.301,911.901,876.701,878.601,878.60186,571
Aug 14, 20231,930.001,933.901,900.801,902.401,902.40190,942
Aug 13, 20231,932.301,939.301,907.201,928.101,928.10176,572
Aug 10, 20231,930.501,938.501,918.301,931.201,931.20155,476
Aug 09, 20231,940.201,963.601,920.501,928.501,928.50203,460
Aug 08, 20231,953.701,964.601,930.001,938.101,938.10156,144
Aug 07, 20231,968.301,969.001,928.201,955.101,955.10182,043
Aug 06, 20231,965.301,977.001,950.601,967.501,967.50142,588
Aug 03, 20231,969.701,987.701,958.701,965.501,965.50196,355
Aug 02, 20231,975.801,982.901,955.201,970.801,970.80164,561
Aug 01, 20231,994.501,999.301,966.001,976.601,976.60185,261
Jul 31, 20232,015.002,017.801,983.502,004.002,004.00172,396
Jul 30, 20231,992.702,015.701,985.402,013.602,013.60171,527
Jul 27, 20231,966.301,996.401,959.501,991.001,991.00158,482
Jul 26, 20231,987.602,012.701,958.101,966.201,966.20209,790
Jul 25, 20231,980.201,999.501,972.301,991.901,991.90169,516
Jul 24, 20231,977.301,989.901,970.701,977.201,977.20141,009
Jul 23, 20231,971.201,990.501,967.501,976.901,976.90129,551
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...