^RUT - Russell 2000
Chicago Options - Chicago Options Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2023 | 1,755.36 | 1,774.69 | 1,755.29 | 1,773.02 | 1,773.02 | 3,715,460,000 |
| 25 May 2023 | 1,767.10 | 1,767.10 | 1,741.24 | 1,754.60 | 1,754.60 | 4,147,760,000 |
| 24 May 2023 | 1,792.33 | 1,816.40 | 1,761.20 | 1,767.00 | 1,767.00 | - |
| 23 May 2023 | 1,792.33 | 1,816.40 | 1,787.52 | 1,787.71 | 1,787.71 | 4,155,320,000 |
| 22 May 2023 | 1,777.64 | 1,801.39 | 1,776.96 | 1,795.38 | 1,795.38 | 3,728,520,000 |
| 19 May 2023 | 1,795.99 | 1,800.52 | 1,769.02 | 1,773.72 | 1,773.72 | 4,041,900,000 |
| 18 May 2023 | 1,770.82 | 1,787.36 | 1,766.29 | 1,784.86 | 1,784.86 | 3,980,500,000 |
| 17 May 2023 | 1,744.11 | 1,776.90 | 1,737.39 | 1,774.50 | 1,774.50 | 4,039,080,000 |
| 16 May 2023 | 1,755.16 | 1,755.16 | 1,736.16 | 1,736.18 | 1,736.18 | 3,654,200,000 |
| 15 May 2023 | 1,744.66 | 1,768.75 | 1,744.21 | 1,761.55 | 1,761.55 | 3,562,170,000 |
| 12 May 2023 | 1,748.14 | 1,753.23 | 1,731.34 | 1,740.85 | 1,740.85 | 3,533,740,000 |
| 11 May 2023 | 1,748.89 | 1,749.44 | 1,736.84 | 1,744.71 | 1,744.71 | 3,752,900,000 |
| 10 May 2023 | 1,769.58 | 1,772.93 | 1,743.63 | 1,759.51 | 1,759.51 | 4,057,160,000 |
| 09 May 2023 | 1,747.44 | 1,756.09 | 1,737.70 | 1,749.68 | 1,749.68 | 3,810,140,000 |
| 08 May 2023 | 1,766.42 | 1,768.21 | 1,748.32 | 1,754.47 | 1,754.47 | 3,641,640,000 |
| 05 May 2023 | 1,742.52 | 1,763.78 | 1,742.52 | 1,759.88 | 1,759.88 | 4,186,270,000 |
| 04 May 2023 | 1,727.24 | 1,728.39 | 1,704.82 | 1,718.81 | 1,718.81 | 4,920,090,000 |
| 03 May 2023 | 1,735.69 | 1,767.70 | 1,735.69 | 1,739.28 | 1,739.28 | 4,246,510,000 |
| 02 May 2023 | 1,761.15 | 1,761.15 | 1,716.22 | 1,732.11 | 1,732.11 | 4,486,130,000 |
| 01 May 2023 | 1,765.45 | 1,785.20 | 1,764.32 | 1,769.21 | 1,769.21 | 3,321,370,000 |
| 28 Apr 2023 | 1,749.85 | 1,773.02 | 1,746.84 | 1,768.99 | 1,768.99 | 4,087,800,000 |
| 27 Apr 2023 | 1,733.40 | 1,752.00 | 1,726.77 | 1,751.22 | 1,751.22 | 3,750,550,000 |
| 26 Apr 2023 | 1,741.29 | 1,747.28 | 1,725.82 | 1,730.41 | 1,730.41 | 3,837,030,000 |
| 25 Apr 2023 | 1,779.33 | 1,779.33 | 1,745.91 | 1,745.95 | 1,745.95 | 3,978,640,000 |
| 24 Apr 2023 | 1,790.25 | 1,797.61 | 1,781.67 | 1,788.87 | 1,788.87 | 3,290,940,000 |
| 21 Apr 2023 | 1,790.56 | 1,793.31 | 1,777.40 | 1,791.51 | 1,791.51 | 3,611,750,000 |
| 20 Apr 2023 | 1,790.69 | 1,797.47 | 1,782.35 | 1,789.70 | 1,789.70 | 3,772,080,000 |
| 19 Apr 2023 | 1,789.99 | 1,802.79 | 1,782.72 | 1,799.44 | 1,799.44 | 3,572,560,000 |
| 18 Apr 2023 | 1,807.24 | 1,809.59 | 1,787.00 | 1,795.55 | 1,795.55 | 3,536,640,000 |
| 17 Apr 2023 | 1,784.38 | 1,802.84 | 1,784.12 | 1,802.84 | 1,802.84 | 3,611,180,000 |
| 14 Apr 2023 | 1,798.15 | 1,805.02 | 1,770.56 | 1,781.15 | 1,781.15 | 3,575,690,000 |
| 13 Apr 2023 | 1,778.47 | 1,800.64 | 1,778.47 | 1,796.68 | 1,796.68 | 3,596,590,000 |
| 12 Apr 2023 | 1,793.66 | 1,803.19 | 1,772.39 | 1,773.70 | 1,773.70 | 3,633,120,000 |
| 11 Apr 2023 | 1,776.90 | 1,794.45 | 1,776.90 | 1,786.59 | 1,786.59 | 3,665,830,000 |
| 10 Apr 2023 | 1,749.31 | 1,773.23 | 1,745.46 | 1,772.44 | 1,772.44 | 3,423,650,000 |
| 06 Apr 2023 | 1,753.11 | 1,758.43 | 1,744.50 | 1,754.46 | 1,754.46 | 3,486,690,000 |
| 05 Apr 2023 | 1,764.22 | 1,764.22 | 1,742.78 | 1,752.13 | 1,752.13 | 3,968,020,000 |
| 04 Apr 2023 | 1,804.48 | 1,806.70 | 1,760.99 | 1,769.65 | 1,769.65 | 4,227,800,000 |
| 03 Apr 2023 | 1,804.02 | 1,812.37 | 1,783.47 | 1,802.31 | 1,802.31 | 4,234,700,000 |
| 31 Mar 2023 | 1,775.05 | 1,802.70 | 1,775.05 | 1,802.48 | 1,802.48 | 4,525,120,000 |
| 30 Mar 2023 | 1,778.68 | 1,787.64 | 1,762.34 | 1,768.38 | 1,768.38 | 3,930,860,000 |
| 29 Mar 2023 | 1,763.13 | 1,771.71 | 1,759.05 | 1,771.60 | 1,771.60 | 4,145,250,000 |
| 28 Mar 2023 | 1,749.63 | 1,759.47 | 1,745.13 | 1,752.63 | 1,752.63 | 4,014,600,000 |
| 27 Mar 2023 | 1,747.93 | 1,762.65 | 1,742.06 | 1,753.67 | 1,753.67 | 4,233,540,000 |
| 24 Mar 2023 | 1,711.45 | 1,735.76 | 1,695.23 | 1,734.92 | 1,734.92 | 4,583,970,000 |
| 23 Mar 2023 | 1,733.50 | 1,758.91 | 1,706.34 | 1,720.29 | 1,720.29 | 4,991,600,000 |
| 22 Mar 2023 | 1,776.51 | 1,779.72 | 1,726.61 | 1,727.36 | 1,727.36 | 4,533,010,000 |
| 21 Mar 2023 | 1,761.87 | 1,788.37 | 1,761.87 | 1,777.74 | 1,777.74 | 4,920,240,000 |
| 20 Mar 2023 | 1,733.51 | 1,761.74 | 1,733.51 | 1,744.99 | 1,744.99 | 5,347,140,000 |
| 17 Mar 2023 | 1,765.16 | 1,765.16 | 1,720.92 | 1,725.89 | 1,725.89 | 9,354,280,000 |
| 16 Mar 2023 | 1,733.50 | 1,781.10 | 1,717.59 | 1,771.24 | 1,771.24 | 5,695,790,000 |
| 15 Mar 2023 | 1,763.72 | 1,763.72 | 1,716.67 | 1,745.94 | 1,745.94 | 6,594,010,000 |
| 14 Mar 2023 | 1,770.65 | 1,802.12 | 1,760.08 | 1,776.89 | 1,776.89 | 5,665,870,000 |
| 13 Mar 2023 | 1,755.04 | 1,773.53 | 1,722.85 | 1,744.30 | 1,744.30 | 6,558,020,000 |
| 10 Mar 2023 | 1,821.68 | 1,821.68 | 1,756.82 | 1,772.70 | 1,772.70 | 5,518,190,000 |
| 09 Mar 2023 | 1,879.22 | 1,883.02 | 1,826.29 | 1,826.59 | 1,826.59 | 4,445,260,000 |
| 08 Mar 2023 | 1,880.27 | 1,886.54 | 1,866.07 | 1,879.48 | 1,879.48 | 3,535,570,000 |
| 07 Mar 2023 | 1,899.24 | 1,902.11 | 1,875.79 | 1,878.72 | 1,878.72 | 3,922,500,000 |
| 06 Mar 2023 | 1,928.08 | 1,928.70 | 1,892.46 | 1,899.76 | 1,899.76 | 4,000,870,000 |
| 03 Mar 2023 | 1,906.46 | 1,931.72 | 1,901.98 | 1,928.26 | 1,928.26 | 4,084,730,000 |
| 02 Mar 2023 | 1,888.43 | 1,905.35 | 1,877.58 | 1,902.66 | 1,902.66 | 4,244,900,000 |
| 01 Mar 2023 | 1,896.14 | 1,904.44 | 1,888.73 | 1,898.43 | 1,898.43 | 4,249,480,000 |
| 28 Feb 2023 | 1,896.70 | 1,913.18 | 1,896.44 | 1,896.99 | 1,896.99 | 5,043,400,000 |
| 27 Feb 2023 | 1,902.00 | 1,914.60 | 1,891.89 | 1,896.27 | 1,896.27 | 3,836,950,000 |
| 24 Feb 2023 | 1,891.38 | 1,891.62 | 1,875.81 | 1,890.49 | 1,890.49 | 3,877,700,000 |
| 23 Feb 2023 | 1,902.72 | 1,915.31 | 1,884.31 | 1,908.09 | 1,908.09 | 3,952,940,000 |
| 22 Feb 2023 | 1,890.83 | 1,904.48 | 1,885.11 | 1,894.68 | 1,894.68 | 4,079,320,000 |
| 21 Feb 2023 | 1,937.05 | 1,937.05 | 1,888.21 | 1,888.21 | 1,888.21 | 4,121,590,000 |
| 17 Feb 2023 | 1,943.64 | 1,947.85 | 1,928.39 | 1,946.36 | 1,946.36 | 4,045,480,000 |
| 16 Feb 2023 | 1,946.05 | 1,962.46 | 1,933.14 | 1,942.21 | 1,942.21 | 4,143,660,000 |
| 15 Feb 2023 | 1,929.73 | 1,960.97 | 1,924.91 | 1,960.97 | 1,960.97 | 4,075,980,000 |
| 14 Feb 2023 | 1,933.90 | 1,951.98 | 1,920.50 | 1,939.91 | 1,939.91 | 3,929,200,000 |
| 13 Feb 2023 | 1,919.89 | 1,942.70 | 1,913.60 | 1,941.14 | 1,941.14 | 3,448,620,000 |
| 10 Feb 2023 | 1,910.66 | 1,920.85 | 1,903.72 | 1,918.81 | 1,918.81 | 3,891,520,000 |
| 09 Feb 2023 | 1,954.88 | 1,963.85 | 1,912.24 | 1,915.34 | 1,915.34 | 4,270,200,000 |
| 08 Feb 2023 | 1,964.89 | 1,968.92 | 1,940.29 | 1,942.60 | 1,942.60 | 4,029,820,000 |
| 07 Feb 2023 | 1,952.65 | 1,975.83 | 1,936.33 | 1,972.61 | 1,972.61 | 4,355,860,000 |
| 06 Feb 2023 | 1,976.09 | 1,976.09 | 1,952.19 | 1,957.72 | 1,957.72 | 4,114,240,000 |
| 03 Feb 2023 | 1,989.12 | 2,005.55 | 1,976.06 | 1,985.53 | 1,985.53 | 4,694,510,000 |
| 02 Feb 2023 | 1,968.03 | 2,007.31 | 1,968.03 | 2,001.22 | 2,001.22 | 5,624,360,000 |
| 01 Feb 2023 | 1,929.47 | 1,976.87 | 1,921.52 | 1,960.81 | 1,960.81 | 4,856,930,000 |
| 31 Jan 2023 | 1,888.83 | 1,931.95 | 1,888.83 | 1,931.94 | 1,931.94 | 4,679,320,000 |
| 30 Jan 2023 | 1,903.10 | 1,909.34 | 1,885.43 | 1,885.72 | 1,885.72 | 3,802,000,000 |
| 27 Jan 2023 | 1,899.82 | 1,918.59 | 1,896.24 | 1,911.46 | 1,911.46 | 3,907,760,000 |
| 26 Jan 2023 | 1,899.88 | 1,909.42 | 1,882.71 | 1,903.06 | 1,903.06 | 3,809,590,000 |
| 25 Jan 2023 | 1,873.62 | 1,890.73 | 1,858.99 | 1,890.32 | 1,890.32 | 3,724,020,000 |
| 24 Jan 2023 | 1,887.81 | 1,892.71 | 1,878.33 | 1,885.61 | 1,885.61 | 3,320,430,000 |
| 23 Jan 2023 | 1,868.96 | 1,896.20 | 1,867.49 | 1,890.77 | 1,890.77 | 3,945,210,000 |
| 20 Jan 2023 | 1,847.68 | 1,867.34 | 1,836.63 | 1,867.34 | 1,867.34 | 4,013,360,000 |
| 19 Jan 2023 | 1,846.35 | 1,846.35 | 1,825.58 | 1,836.35 | 1,836.35 | 3,991,500,000 |
| 18 Jan 2023 | 1,890.09 | 1,903.87 | 1,854.32 | 1,854.36 | 1,854.36 | 4,298,710,000 |
| 17 Jan 2023 | 1,886.64 | 1,892.42 | 1,880.74 | 1,884.29 | 1,884.29 | 4,235,560,000 |
| 13 Jan 2023 | 1,867.50 | 1,889.15 | 1,861.74 | 1,887.03 | 1,887.03 | 3,939,700,000 |
| 12 Jan 2023 | 1,850.25 | 1,876.06 | 1,839.09 | 1,876.06 | 1,876.06 | 4,440,260,000 |
| 11 Jan 2023 | 1,827.12 | 1,844.16 | 1,826.52 | 1,844.05 | 1,844.05 | 4,303,360,000 |
| 10 Jan 2023 | 1,794.29 | 1,822.65 | 1,793.19 | 1,822.65 | 1,822.65 | 3,851,030,000 |
| 09 Jan 2023 | 1,801.07 | 1,817.09 | 1,794.54 | 1,795.91 | 1,795.91 | 4,311,770,000 |
| 06 Jan 2023 | 1,764.33 | 1,795.56 | 1,758.50 | 1,792.80 | 1,792.80 | 3,923,560,000 |
| 05 Jan 2023 | 1,766.08 | 1,766.08 | 1,745.38 | 1,753.19 | 1,753.19 | 3,893,450,000 |
| 04 Jan 2023 | 1,758.09 | 1,781.97 | 1,758.09 | 1,772.54 | 1,772.54 | 4,414,080,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.