Australia markets open in 9 hours 37 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
2,098.09-4.41 (-0.21%)
As of 10:08AM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20242,097.472,099.092,094.022,098.092,098.09-
20 May 20242,096.492,109.702,095.002,102.502,102.503,420,100,000
17 May 20242,103.672,104.132,090.442,095.722,095.723,578,120,000
16 May 20242,107.092,107.362,095.822,096.252,096.253,817,470,000
15 May 20242,105.422,112.322,095.432,109.462,109.464,360,810,000
14 May 20242,078.742,088.362,076.032,085.692,085.694,763,580,000
13 May 20242,072.142,081.452,062.122,062.122,062.124,255,710,000
10 May 20242,079.952,082.042,054.872,059.782,059.783,617,900,000
09 May 20242,056.982,075.372,053.052,073.632,073.633,727,370,000
08 May 20242,050.782,055.642,043.852,055.142,055.143,842,100,000
07 May 20242,062.162,077.812,062.162,064.652,064.653,987,890,000
06 May 20242,048.512,064.292,048.512,060.672,060.673,683,250,000
03 May 20242,044.222,054.852,030.822,035.722,035.723,924,990,000
02 May 20241,998.322,016.501,984.682,016.112,016.114,381,660,000
01 May 20241,973.372,017.701,968.031,980.231,980.234,544,170,000
30 Apr 20242,001.712,003.411,973.851,973.911,973.914,082,470,000
29 Apr 20242,005.102,020.632,005.102,016.032,016.033,447,450,000
26 Apr 20241,984.532,005.011,984.422,002.002,002.003,604,140,000
25 Apr 20241,980.531,984.491,957.821,981.121,981.123,958,050,000
24 Apr 20242,000.452,006.131,983.621,995.431,995.433,656,740,000
23 Apr 20241,969.742,010.481,969.642,002.642,002.643,751,400,000
22 Apr 20241,953.241,978.431,947.851,967.471,967.473,820,250,000
19 Apr 20241,935.771,956.301,931.541,947.661,947.663,878,750,000
18 Apr 20241,951.241,971.391,941.321,942.961,942.963,619,760,000
17 Apr 20241,977.291,982.841,947.751,947.951,947.953,596,130,000
16 Apr 20241,965.851,976.211,953.011,967.481,967.484,006,200,000
15 Apr 20242,010.912,016.661,968.111,975.711,975.713,950,210,000
12 Apr 20242,031.082,032.941,994.832,003.172,003.173,963,220,000
11 Apr 20242,036.232,045.042,021.502,042.602,042.603,509,380,000
10 Apr 20242,043.222,044.272,016.552,028.392,028.393,845,930,000
09 Apr 20242,079.352,084.062,065.132,080.802,080.803,400,680,000
08 Apr 20242,074.692,079.032,066.122,073.712,073.713,278,180,000
05 Apr 20242,051.882,073.322,048.252,063.472,063.473,386,780,000
04 Apr 20242,089.072,101.472,051.322,053.832,053.834,075,680,000
03 Apr 20242,056.692,080.402,052.102,076.202,076.203,703,250,000
02 Apr 20242,087.422,087.422,054.342,065.042,065.043,886,590,000
01 Apr 20242,125.912,126.062,100.142,102.842,102.843,325,930,000
28 Mar 20242,115.772,135.462,115.772,124.552,124.553,998,270,000
27 Mar 20242,079.702,114.652,079.702,114.352,114.353,850,500,000
26 Mar 20242,083.442,093.522,070.002,070.162,070.163,871,790,000
25 Mar 20242,075.062,088.482,074.162,074.162,074.163,331,360,000
22 Mar 20242,098.032,099.112,071.792,072.002,072.003,374,700,000
21 Mar 20242,087.852,106.312,087.852,098.562,098.564,207,730,000
20 Mar 20242,030.382,081.332,028.562,074.882,074.884,064,850,000
19 Mar 20242,012.032,039.832,009.812,035.712,035.714,031,760,000
18 Mar 20242,042.122,044.072,024.572,024.742,024.744,036,220,000
15 Mar 20242,020.632,041.882,018.952,039.322,039.327,753,670,000
14 Mar 20242,064.282,064.282,017.282,031.182,031.184,687,970,000
13 Mar 20242,062.752,080.192,062.352,071.712,071.714,282,890,000
12 Mar 20242,066.152,072.952,052.932,065.482,065.484,080,510,000
11 Mar 20242,075.742,079.972,063.782,065.882,065.883,896,430,000
08 Mar 20242,099.602,115.952,075.902,082.712,082.714,208,870,000
07 Mar 20242,079.322,090.792,079.322,084.742,084.744,137,980,000
06 Mar 20242,069.812,075.652,059.862,068.092,068.094,559,050,000
05 Mar 20242,060.732,072.302,048.132,053.712,053.714,418,410,000
04 Mar 20242,087.632,091.802,071.992,074.312,074.314,758,440,000
01 Mar 20242,058.482,077.972,052.432,076.392,076.394,748,110,000
29 Feb 20242,060.732,072.972,044.802,054.842,054.845,219,740,000
28 Feb 20242,043.042,053.522,038.632,040.312,040.313,789,370,000
27 Feb 20242,046.572,058.062,045.372,056.112,056.113,925,950,000
26 Feb 20242,012.932,031.962,011.862,028.972,028.973,683,930,000
23 Feb 20242,011.452,026.432,004.642,016.692,016.693,672,790,000
22 Feb 20242,003.512,016.831,998.802,013.842,013.844,051,710,000
21 Feb 20241,993.441,997.601,982.441,994.741,994.743,788,390,000
20 Feb 20242,008.782,011.531,998.092,004.142,004.144,034,880,000
16 Feb 20242,049.882,050.242,032.162,045.142,045.143,833,270,000
15 Feb 20242,027.532,062.802,027.062,061.482,061.484,137,970,000
14 Feb 20241,992.132,014.061,983.102,012.102,012.103,845,600,000
13 Feb 20241,987.261,992.981,950.471,964.171,964.174,302,190,000
12 Feb 20242,014.692,052.002,014.692,045.262,045.263,805,740,000
09 Feb 20241,984.112,010.771,984.112,009.992,009.993,912,990,000
08 Feb 20241,949.761,980.151,948.641,979.701,979.704,341,860,000
07 Feb 20241,954.361,958.071,939.971,950.361,950.364,895,590,000
06 Feb 20241,936.771,954.041,932.081,953.631,953.634,440,880,000
05 Feb 20241,951.771,951.771,921.361,937.241,937.244,023,640,000
02 Feb 20241,950.781,971.511,944.601,962.731,962.733,974,350,000
01 Feb 20241,959.581,974.421,936.231,974.421,974.424,386,090,000
31 Jan 20241,989.322,003.151,946.891,947.341,947.344,696,120,000
30 Jan 20242,002.362,005.221,990.821,996.241,996.243,836,130,000
29 Jan 20241,978.142,011.651,972.782,011.422,011.423,525,160,000
26 Jan 20241,986.671,993.441,974.631,978.331,978.333,353,400,000
25 Jan 20241,987.251,989.211,963.891,975.881,975.884,020,430,000
24 Jan 20242,000.182,000.181,960.481,961.861,961.864,330,030,000
23 Jan 20242,000.592,001.141,969.941,976.271,976.273,912,800,000
22 Jan 20241,960.941,984.121,960.941,983.381,983.384,297,610,000
19 Jan 20241,934.091,944.391,914.471,944.391,944.394,287,200,000
18 Jan 20241,924.011,926.051,901.651,923.651,923.654,019,000,000
17 Jan 20241,899.181,914.211,898.241,913.171,913.173,928,600,000
16 Jan 20241,934.641,939.811,921.811,927.301,927.304,260,550,000
12 Jan 20241,977.881,983.811,947.501,950.961,950.963,486,340,000
11 Jan 20241,963.111,964.231,934.321,955.461,955.463,759,890,000
10 Jan 20241,965.471,971.251,953.001,970.261,970.263,498,680,000
09 Jan 20241,964.721,975.231,957.421,968.041,968.043,529,960,000
08 Jan 20241,948.901,989.011,944.861,989.011,989.013,742,320,000
05 Jan 20241,943.501,967.991,941.771,951.141,951.143,844,370,000
04 Jan 20241,964.351,970.541,956.701,957.731,957.733,715,480,000
03 Jan 20241,995.171,995.171,958.031,959.201,959.203,950,760,000
02 Jan 20242,012.752,032.492,003.412,012.802,012.803,743,050,000
29 Dec 20232,054.232,056.622,027.072,027.072,027.073,126,060,000
28 Dec 20232,058.182,068.852,053.642,058.342,058.342,698,860,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...