Advertisement
U.S. markets open in 9 hours 14 minutes

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

CME - CME Delayed Price. Currency in USD
2,010.10-0.10 (-0.00%)
As of 12:05AM EST. Market open.
Advertisement
Time Period:
Feb 21, 2023 - Feb 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 20242,037.502,013.802,007.202,010.102,010.104,241
Feb 20, 20242,037.502,044.802,001.702,010.202,010.20266,601
Feb 19, 20242,037.502,044.802,026.102,028.702,028.70266,601
Feb 16, 20242,064.002,070.002,032.102,039.002,039.00266,601
Feb 15, 20242,018.502,071.202,017.202,067.502,067.50279,940
Feb 14, 20241,972.302,021.801,970.402,016.802,016.80259,660
Feb 13, 20242,054.102,058.201,953.701,969.301,969.30431,449
Feb 12, 20242,017.202,060.902,015.802,055.002,055.00239,293
Feb 09, 20241,985.702,020.801,983.802,019.102,019.10221,567
Feb 08, 20241,954.701,988.601,947.401,987.601,987.60167,804
Feb 07, 20241,961.101,971.601,944.901,957.501,957.50192,421
Feb 06, 20241,942.701,963.401,934.501,961.001,961.00172,176
Feb 05, 20241,968.401,970.001,925.401,943.801,943.80209,771
Feb 02, 20241,982.801,988.301,949.401,970.601,970.60248,525
Feb 01, 20241,959.801,985.901,941.101,982.601,982.60284,422
Jan 31, 20242,009.502,019.601,953.501,955.901,955.90314,780
Jan 30, 20242,019.102,025.501,999.302,005.902,005.90161,490
Jan 29, 20241,985.502,023.301,979.302,022.802,022.80161,799
Jan 26, 20241,991.002,008.301,982.501,988.501,988.50179,638
Jan 25, 20241,973.402,006.001,970.801,987.701,987.70213,535
Jan 24, 20241,989.802,017.201,968.301,972.201,972.20215,770
Jan 23, 20241,997.702,017.001,980.001,989.501,989.50227,477
Jan 22, 20241,957.601,998.701,957.401,996.301,996.30231,350
Jan 19, 20241,936.901,958.301,921.301,954.801,954.80210,553
Jan 18, 20241,925.001,941.801,911.201,936.201,936.20217,256
Jan 17, 20241,940.401,942.101,904.801,925.001,925.00210,028
Jan 16, 20241,962.901,971.101,931.501,940.101,940.10235,625
Jan 12, 20241,966.702,003.301,957.301,963.901,963.90209,888
Jan 11, 20241,984.602,003.101,944.701,969.101,969.10265,841
Jan 10, 20241,980.901,988.701,963.401,984.001,984.00185,494
Jan 09, 20242,002.302,002.701,966.401,982.701,982.70179,161
Jan 08, 20241,969.202,004.601,954.502,004.102,004.10185,648
Jan 05, 20241,977.301,989.101,938.601,966.801,966.80251,773
Jan 04, 20241,979.801,991.001,965.601,973.601,973.60224,522
Jan 03, 20242,036.102,037.301,973.901,977.301,977.30304,284
Jan 02, 20242,048.002,061.602,022.402,033.002,033.00259,426
Dec 29, 20232,080.902,086.202,042.302,047.702,047.70206,602
Dec 28, 20232,088.702,096.202,072.602,079.302,079.30152,393
Dec 27, 20232,083.002,097.002,075.202,089.102,089.10166,852
Dec 26, 20232,051.902,087.602,051.902,082.102,082.10124,427
Dec 22, 20232,038.602,069.802,030.102,056.402,056.40201,349
Dec 21, 20232,010.602,039.702,010.002,039.202,039.20218,909
Dec 20, 20232,042.702,064.402,002.002,003.602,003.60299,243
Dec 19, 20232,004.202,047.902,000.202,044.802,044.80216,779
Dec 18, 20232,010.202,022.602,001.202,005.602,005.60202,380
Dec 15, 20231,995.802,023.301,982.302,009.332,009.33376,062
Dec 14, 20231,951.502,014.501,950.002,001.702,001.7083,143
Dec 13, 20231,884.701,954.801,870.101,950.401,950.40120,491
Dec 12, 20231,886.801,904.201,867.301,884.001,884.00191,436
Dec 11, 20231,880.401,890.301,872.801,886.101,886.10319,194
Dec 08, 20231,870.001,892.001,859.201,882.101,882.10314,659
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...