U.S. markets closed

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

CME - CME Delayed Price. Currency in USD
Add to watchlist
2,267.30+27.40 (+1.22%)
At close: 4:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 20212,241.802,272.702,229.102,267.902,267.90185,029
May 06, 20212,235.402,249.602,198.802,239.902,239.90185,029
May 05, 20212,246.002,261.102,226.302,236.602,236.60167,417
May 04, 20212,271.502,272.302,222.302,244.502,244.50206,072
May 03, 20212,267.702,291.002,262.202,273.702,273.70144,376
Apr 30, 20212,288.802,291.802,254.202,261.502,261.50204,892
Apr 29, 20212,295.502,322.702,270.902,293.402,293.40190,543
Apr 28, 20212,298.002,308.602,281.702,300.902,300.90125,963
Apr 27, 20212,296.902,307.202,288.102,297.202,297.20148,011
Apr 26, 20212,270.002,300.402,267.502,293.202,293.20137,277
Apr 23, 20212,234.602,279.902,232.602,269.502,269.50191,756
Apr 22, 20212,231.602,266.502,220.202,228.302,228.30225,957
Apr 21, 20212,184.202,239.202,167.102,238.402,238.40206,418
Apr 20, 20212,229.302,235.702,164.602,184.002,184.00231,804
Apr 19, 20212,255.202,256.002,211.902,229.302,229.30183,883
Apr 16, 20212,255.902,270.402,243.302,259.002,259.00154,222
Apr 15, 20212,249.402,271.702,235.802,255.702,255.70158,458
Apr 14, 20212,228.202,273.502,220.502,245.002,245.00202,720
Apr 13, 20212,230.102,239.602,201.502,224.902,224.90171,265
Apr 12, 20212,239.202,242.602,217.002,230.602,230.60128,340
Apr 09, 20212,246.902,253.302,225.402,239.202,239.20147,355
Apr 08, 20212,225.802,246.702,206.702,239.202,239.20153,766
Apr 07, 20212,261.502,264.302,212.102,219.202,219.20164,230
Apr 06, 20212,265.402,280.902,244.902,256.002,256.00140,967
Apr 05, 20212,293.002,298.302,249.102,263.102,263.10141,257
Apr 01, 20212,215.502,257.502,212.202,251.902,251.90158,437
Mar 31, 20212,195.802,237.502,188.902,222.502,222.50212,713
Mar 30, 20212,162.402,199.802,143.502,192.402,192.40210,348
Mar 29, 20212,220.502,222.602,153.202,155.402,155.40216,725
Mar 26, 20212,182.302,223.002,172.302,218.502,218.50228,932
Mar 25, 20212,137.102,187.902,092.702,178.202,178.20294,356
Mar 24, 20212,185.502,223.002,128.102,130.202,130.20234,457
Mar 23, 20212,264.502,269.502,168.902,180.402,180.40219,041
Mar 22, 20212,278.002,290.902,250.202,261.302,261.30147,238
Mar 19, 20212,271.502,279.302,254.002,266.162,266.16212,673
Mar 18, 20212,334.502,344.802,259.602,265.602,265.6045,263
Mar 17, 20212,320.702,341.502,287.302,337.402,337.4069,674
Mar 16, 20212,355.102,356.302,305.202,319.502,319.50160,363
Mar 15, 20212,357.602,368.202,332.302,358.102,358.10262,980
Mar 12, 20212,338.802,356.002,327.502,351.302,351.30199,039
Mar 11, 20212,293.202,337.202,282.702,334.702,334.70188,941
Mar 10, 20212,247.402,303.702,234.602,285.402,285.40192,094
Mar 09, 20212,211.502,263.602,202.502,245.702,245.70174,541
Mar 08, 20212,201.002,235.802,161.002,200.802,200.80221,028
Mar 05, 20212,148.002,194.702,084.402,189.702,189.70343,140
Mar 04, 20212,205.402,220.002,106.302,144.502,144.50308,094
Mar 03, 20212,232.302,266.802,201.502,205.802,205.80223,310
Mar 02, 20212,279.902,281.502,227.102,229.102,229.10182,382
Mar 01, 20212,203.702,280.802,196.502,274.802,274.80178,598
Feb 26, 20212,196.002,235.802,160.102,199.202,199.20296,627
Feb 25, 20212,292.102,302.702,191.902,200.002,200.00274,663
Feb 24, 20212,232.302,295.502,218.302,285.102,285.10197,920
Feb 23, 20212,255.002,268.402,168.802,231.202,231.20261,206
Feb 22, 20212,264.902,279.402,233.602,250.102,250.10185,473
Feb 19, 20212,221.102,276.702,204.102,265.302,265.30192,451
Feb 18, 20212,256.102,262.302,207.002,217.702,217.70178,982
Feb 17, 20212,270.702,273.502,222.502,255.002,255.00186,571
Feb 16, 20212,295.102,314.102,261.002,270.802,270.80194,239
Feb 12, 20212,273.502,294.402,259.502,286.402,286.40149,689
Feb 11, 20212,282.802,303.702,247.602,281.202,281.20216,728
Feb 10, 20212,299.002,316.902,262.902,281.002,281.00226,913
Feb 09, 20212,291.302,309.802,276.402,297.102,297.10171,580
Feb 08, 20212,234.002,290.302,230.802,285.802,285.80165,994
Feb 05, 20212,201.602,234.202,197.802,230.302,230.30187,294
Feb 04, 20212,159.302,205.802,147.202,199.402,199.40152,239
Feb 03, 20212,147.502,159.602,127.702,154.802,154.80151,573
Feb 02, 20212,119.802,152.702,113.802,147.502,147.50148,735
Feb 01, 20212,060.802,127.702,028.602,119.402,119.40159,725
Jan 29, 20212,095.502,122.202,060.202,068.202,068.20249,895
Jan 28, 20212,101.702,139.302,075.002,099.802,099.80232,102
Jan 27, 20212,135.102,150.602,084.502,104.302,104.30269,649
Jan 26, 20212,160.302,179.802,131.202,145.802,145.80190,626
Jan 25, 20212,159.402,192.402,128.402,161.002,161.00252,945
Jan 22, 20212,138.802,166.302,112.702,164.002,164.00198,218
Jan 21, 20212,152.002,166.102,132.202,138.502,138.50162,843
Jan 20, 20212,144.702,173.202,136.002,157.702,157.70193,781
Jan 19, 20212,115.602,150.802,107.702,147.302,147.30179,540
Jan 15, 20212,154.702,158.802,095.202,120.802,120.80238,077
Jan 14, 20212,115.002,163.702,111.302,153.602,153.60185,059
Jan 13, 20212,122.902,132.702,104.802,110.702,110.70155,937
Jan 12, 20212,090.402,127.102,088.402,125.802,125.80146,164
Jan 11, 20212,086.202,094.702,055.002,089.102,089.10154,431
Jan 08, 20212,095.502,112.502,058.802,089.502,089.50191,404
Jan 07, 20212,061.402,098.202,050.202,094.502,094.50161,588
Jan 06, 20211,978.602,081.401,971.002,059.302,059.30341,236
Jan 05, 20211,948.301,988.001,932.901,976.301,976.30151,399
Jan 04, 20211,977.901,997.601,920.501,945.501,945.50226,233
Dec 31, 20201,976.101,980.301,958.001,974.801,974.80144,363
Dec 30, 20201,957.101,987.401,949.701,976.501,976.50122,677
Dec 29, 20201,996.502,006.701,946.601,955.501,955.50163,400
Dec 28, 20201,997.002,032.301,991.001,995.001,995.00145,358
Dec 24, 2020------
Dec 23, 20201,982.902,008.401,965.702,002.902,002.90127,209
Dec 22, 20201,964.101,989.001,944.901,985.001,985.00151,660
Dec 21, 20201,990.001,992.201,878.101,966.101,966.10239,782
Dec 18, 20201,978.101,986.601,971.201,986.301,986.30195,539
Dec 17, 20201,957.801,981.401,955.401,978.401,978.4055,165
Dec 16, 20201,962.901,975.701,944.801,954.901,954.9092,360
Dec 15, 20201,919.701,964.401,911.901,960.901,960.90166,571
Dec 14, 20201,921.001,945.701,913.301,915.201,915.20237,821
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...