Chicago Options - Delayed Quote USD

Russell 2000 Index (^RUT)

2,811.84 -47.37 (-1.66%)
At close: October 30 at 4:30:05 PM EDT
Get Latest Stock Picks
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Oct 30, 20262,838.772,843.002,787.122,811.842,811.846,149,170,000
Oct 29, 20262,843.132,868.372,841.432,859.222,859.225,827,600,000
Oct 28, 20262,819.912,830.912,810.952,830.512,830.515,466,960,000
Oct 27, 20262,792.852,820.982,788.592,818.872,818.875,160,120,000
Oct 26, 20262,780.392,804.402,778.172,786.422,786.425,838,070,000
Oct 23, 20262,775.952,778.572,752.632,775.902,775.905,062,330,000
Oct 22, 20262,770.952,784.922,762.582,784.032,784.035,972,620,000
Oct 21, 20262,780.342,791.722,772.322,781.022,781.024,921,480,000
Oct 20, 20262,728.562,783.542,728.562,773.422,773.425,004,770,000
Oct 19, 20262,729.082,742.402,725.192,728.302,728.304,587,260,000
Oct 16, 20262,768.922,771.732,716.232,721.372,721.375,482,060,000
Oct 15, 20262,730.452,768.022,725.062,767.272,767.276,055,670,000
Oct 14, 20262,767.052,767.052,720.042,729.532,729.535,955,580,000
Oct 13, 20262,793.502,801.982,774.462,783.372,783.374,869,340,000
Oct 12, 20262,805.292,805.842,794.482,794.482,794.484,148,500,000
Oct 9, 20262,797.692,814.012,795.542,806.982,806.984,782,640,000
Oct 8, 20262,784.302,795.382,762.582,794.132,794.136,082,070,000
Oct 7, 20262,816.402,816.402,788.432,793.202,793.205,111,150,000
Oct 6, 20262,854.962,864.832,825.982,830.302,830.305,019,650,000
Oct 5, 20262,834.232,859.132,821.632,847.142,847.145,840,900,000
Oct 2, 20262,825.232,852.502,825.232,832.902,832.905,277,430,000
Oct 1, 20262,794.522,820.772,775.362,806.632,806.635,783,800,000
Sep 30, 20262,815.702,822.222,796.862,796.862,796.864,276,550,000
Sep 29, 20262,820.362,825.372,794.392,807.922,807.925,023,590,000
Sep 28, 20262,828.142,833.512,807.602,817.912,817.915,129,710,000
Sep 25, 20262,839.222,851.702,826.792,837.552,837.554,499,180,000
Sep 24, 20262,834.732,838.632,810.752,835.572,835.575,316,390,000
Sep 23, 20262,884.492,884.492,838.372,838.662,838.665,110,910,000
Sep 22, 20262,886.652,905.872,882.132,889.922,889.925,286,270,000
Sep 21, 20262,874.122,883.462,870.912,875.362,875.364,828,050,000
Sep 18, 20262,874.492,874.492,846.702,860.402,860.408,858,350,000
Sep 17, 20262,883.202,901.332,874.462,874.632,874.635,058,210,000
Sep 16, 20262,873.752,887.822,832.372,858.812,858.815,307,920,000
Sep 15, 20262,890.642,890.642,861.732,870.292,870.295,154,930,000
Sep 14, 20262,896.702,908.522,885.542,892.242,892.244,963,750,000
Sep 11, 20262,909.052,926.692,902.902,903.942,903.944,722,480,000
Sep 10, 20262,908.522,908.522,886.962,890.952,890.954,893,500,000
Sep 9, 20262,952.062,952.612,918.892,921.242,921.244,896,940,000
Sep 8, 20262,969.592,975.482,958.652,960.202,960.204,966,930,000
Sep 4, 20262,956.752,976.662,951.042,975.652,975.654,103,570,000
Sep 3, 20262,968.212,976.622,951.292,968.272,968.274,726,400,000
Sep 2, 20262,926.512,959.522,926.512,953.172,953.174,738,910,000
Sep 1, 20262,943.432,943.432,916.842,920.132,920.134,858,180,000
Aug 31, 20262,967.432,967.432,944.342,956.452,956.455,386,090,000
Aug 28, 20263,014.153,017.042,972.372,972.372,972.374,297,560,000
Aug 27, 20263,005.163,019.403,000.913,014.343,014.344,362,240,000
Aug 26, 20263,005.523,014.882,999.913,005.903,005.904,100,600,000
Aug 25, 20263,004.813,011.973,000.473,010.023,010.024,260,240,000
Aug 24, 20263,015.063,015.062,991.242,995.082,995.084,400,800,000
Aug 21, 20263,007.163,020.243,000.053,017.873,017.874,497,270,000
Aug 20, 20263,019.303,019.302,989.232,992.432,992.434,759,610,000
Aug 19, 20263,036.083,050.253,029.983,032.943,032.945,184,100,000
Aug 18, 20263,049.323,049.323,017.543,017.893,017.894,602,700,000
Aug 17, 20263,060.343,061.703,051.973,057.543,057.544,452,630,000
Aug 14, 20263,052.823,069.713,050.233,068.423,068.424,159,900,000
Aug 13, 20263,051.093,065.843,047.083,052.853,052.854,833,230,000
Aug 12, 20263,039.283,051.023,029.563,045.483,045.484,574,170,000
Aug 11, 20263,024.003,036.093,023.473,027.123,027.124,739,500,000
Aug 10, 20263,026.343,031.813,013.133,017.403,017.404,879,540,000
Aug 7, 20263,009.543,037.343,009.543,034.493,034.495,019,970,000
Aug 6, 20263,016.303,032.222,999.513,001.553,001.555,330,830,000
Aug 5, 20263,038.423,048.853,018.423,019.193,019.195,615,640,000
Aug 4, 20262,990.153,043.112,990.153,036.983,036.985,906,940,000
Aug 3, 20262,935.262,985.682,935.262,981.912,981.915,201,470,000
Jul 31, 20262,952.862,955.832,902.472,931.342,931.345,391,020,000
Jul 30, 20262,918.862,948.412,912.192,946.102,946.105,594,430,000
Jul 29, 20262,950.622,953.762,903.672,906.312,906.315,836,350,000
Jul 28, 20262,946.672,955.402,923.272,953.802,953.805,590,890,000
Jul 27, 20262,944.612,972.462,931.442,948.042,948.045,038,290,000
Jul 24, 20262,949.672,956.882,927.492,930.002,930.004,860,620,000
Jul 23, 20262,943.312,952.542,924.332,940.162,940.165,515,210,000
Jul 22, 20262,982.562,983.432,955.602,959.942,959.944,890,390,000
Jul 21, 20262,949.452,988.432,949.452,987.402,987.405,149,030,000
Jul 20, 20262,968.122,978.092,942.332,942.432,942.435,152,910,000
Jul 17, 20262,948.582,979.322,934.122,962.222,962.225,303,290,000
Jul 16, 20262,970.272,996.282,963.512,974.572,974.575,365,300,000
Jul 15, 20262,970.312,987.692,961.422,976.262,976.265,236,550,000
Jul 14, 20262,967.692,977.382,957.892,964.762,964.764,836,950,000
Jul 13, 20262,974.492,974.492,947.242,953.172,953.174,729,990,000
Jul 10, 20262,996.112,998.182,963.162,977.812,977.814,006,370,000
Jul 9, 20262,963.282,998.272,963.282,992.542,992.544,442,950,000
Jul 8, 20262,969.632,971.152,927.122,956.392,956.395,102,020,000
Jul 7, 20263,008.513,016.572,974.142,982.492,982.495,049,590,000
Jul 6, 20262,996.983,024.372,996.983,009.543,009.544,971,110,000
Jul 2, 20263,023.773,039.842,971.172,996.112,996.115,463,520,000
Jul 1, 20263,018.493,046.593,010.883,012.593,012.595,782,730,000
Jun 30, 20263,007.153,030.613,000.253,024.373,024.376,037,540,000
Jun 29, 20263,000.913,011.952,969.873,010.423,010.425,794,570,000
Jun 26, 20262,990.063,018.872,979.113,010.083,010.089,105,600,000
Jun 25, 20263,005.473,033.752,989.203,007.863,007.865,565,760,000
Jun 24, 20262,977.763,015.052,969.722,986.632,986.635,994,860,000
Jun 23, 20262,964.272,996.962,951.232,975.482,975.485,640,530,000
Jun 22, 20262,992.363,015.412,985.093,004.403,004.405,976,740,000
Jun 18, 20262,952.582,980.602,939.822,979.772,979.779,061,110,000
Jun 17, 20262,945.792,977.202,910.962,917.982,917.985,883,740,000
Jun 16, 20262,971.612,984.812,936.362,939.202,939.205,286,210,000
Jun 15, 20262,982.352,996.422,960.682,965.092,965.095,674,670,000
Jun 12, 20262,930.822,969.432,921.272,943.992,943.994,950,530,000
Jun 11, 20262,854.232,923.932,854.232,921.032,921.035,658,920,000
Jun 10, 20262,861.932,905.282,833.472,835.462,835.465,247,300,000
Jun 9, 20262,879.482,921.332,795.482,867.022,867.026,006,390,000
Jun 8, 20262,862.762,882.872,853.312,855.422,855.424,898,180,000
Jun 5, 20262,914.032,914.032,819.032,833.502,833.505,591,290,000
Jun 4, 20262,895.002,943.972,884.512,935.332,935.335,398,910,000
Jun 3, 20262,921.242,921.242,885.522,893.512,893.515,753,860,000
Jun 2, 20262,900.952,934.952,900.702,931.962,931.965,904,410,000
Jun 1, 20262,899.092,919.572,880.892,905.762,905.766,583,960,000
May 29, 20262,932.572,932.572,898.832,919.342,919.347,858,290,000
May 28, 20262,915.042,942.612,897.852,936.572,936.575,494,860,000
May 27, 20262,924.362,932.742,908.642,919.942,919.945,524,250,000
May 26, 20262,899.012,923.042,892.312,920.542,920.545,496,060,000
May 22, 20262,855.122,878.612,855.122,869.232,869.234,952,440,000
May 21, 20262,802.362,850.622,798.252,843.452,843.455,440,620,000
May 20, 20262,764.412,817.992,755.712,817.372,817.375,384,150,000
May 19, 20262,753.162,766.392,722.852,747.072,747.075,441,140,000
May 18, 20262,793.302,802.842,757.022,775.102,775.105,489,500,000
May 15, 20262,839.322,839.322,791.502,793.302,793.305,582,070,000
May 14, 20262,852.752,873.872,838.882,863.092,863.095,267,050,000
May 13, 20262,846.252,852.722,815.962,843.932,843.935,716,600,000
May 12, 20262,861.832,861.832,799.692,842.832,842.835,624,790,000
May 11, 20262,864.202,888.212,864.202,870.642,870.645,821,910,000
May 8, 20262,852.072,866.242,844.082,861.212,861.215,302,740,000
May 7, 20262,886.882,886.882,832.732,839.632,839.636,237,040,000
May 6, 20262,857.112,888.622,853.982,886.772,886.776,579,640,000
May 5, 20262,806.002,846.672,806.002,845.002,845.005,279,760,000
May 4, 20262,809.882,826.412,782.492,796.002,796.005,215,480,000
May 1, 20262,803.852,815.692,788.522,812.822,812.824,847,390,000
Apr 30, 20262,744.792,801.082,744.092,799.912,799.915,723,790,000
Apr 29, 20262,753.692,760.652,725.232,739.472,739.475,123,100,000
Apr 28, 20262,782.282,790.602,746.002,756.052,756.054,900,650,000
Apr 27, 20262,788.622,796.742,781.502,788.192,788.194,783,750,000
Apr 24, 20262,783.482,796.682,762.232,787.002,787.004,608,830,000
Apr 23, 20262,784.822,796.102,741.542,775.102,775.105,307,260,000
Apr 22, 20262,783.272,799.272,770.022,785.382,785.384,919,460,000
Apr 21, 20262,798.512,817.962,759.122,764.972,764.975,160,270,000
Apr 20, 20262,771.142,795.512,764.632,792.962,792.964,661,130,000
Apr 17, 20262,741.742,793.122,741.742,776.902,776.906,145,300,000
Apr 16, 20262,713.992,720.052,700.942,719.602,719.605,173,650,000
Apr 15, 20262,705.992,714.962,694.832,713.662,713.665,278,610,000
Apr 14, 20262,679.712,711.922,679.712,705.672,705.675,032,380,000
Apr 13, 20262,625.692,671.052,622.142,670.492,670.494,785,840,000
Apr 10, 20262,640.822,646.372,623.072,630.592,630.594,393,220,000
Apr 9, 20262,612.652,645.152,608.972,636.312,636.314,912,410,000
Apr 8, 20262,596.132,636.522,596.132,620.462,620.465,904,880,000
Apr 7, 20262,534.552,547.922,515.502,544.952,544.954,555,680,000
Apr 6, 20262,527.882,544.902,523.642,540.642,540.643,906,440,000
Apr 2, 20262,482.592,535.322,468.792,530.042,530.044,740,740,000
Apr 1, 20262,510.882,540.592,510.882,512.372,512.375,637,260,000
Mar 31, 20262,437.672,501.792,437.672,496.372,496.376,396,100,000
Mar 30, 20262,461.552,467.012,404.992,414.012,414.015,458,640,000
Mar 27, 20262,481.112,482.132,443.632,449.702,449.705,303,490,000
Mar 26, 20262,517.012,534.642,490.512,493.322,493.324,845,560,000
Mar 25, 20262,526.562,547.932,518.352,536.382,536.384,936,720,000
Mar 24, 20262,481.332,517.852,472.202,505.442,505.445,278,580,000
Mar 23, 20262,465.402,529.552,465.402,494.232,494.236,020,650,000
Mar 20, 20262,494.272,496.592,422.992,438.452,438.4510,025,820,000
Mar 19, 20262,459.052,515.012,447.722,494.712,494.715,973,390,000
Mar 18, 20262,511.162,511.162,478.122,478.642,478.645,275,480,000
Mar 17, 20262,512.872,534.692,511.592,519.992,519.995,063,390,000
Mar 16, 20262,499.672,525.622,499.112,503.292,503.295,176,290,000
Mar 13, 20262,501.412,519.932,471.912,480.052,480.055,337,120,000
Mar 12, 20262,520.832,520.832,483.322,488.992,488.996,292,170,000
Mar 11, 20262,538.922,556.852,524.532,542.902,542.905,511,090,000
Mar 10, 20262,551.012,591.332,544.392,548.082,548.085,944,950,000
Mar 9, 20262,503.192,559.172,463.382,553.672,553.676,709,410,000
Mar 6, 20262,554.662,554.662,518.312,525.302,525.305,793,120,000
Mar 5, 20262,619.312,621.652,560.992,585.572,585.575,989,300,000
Mar 4, 20262,621.562,644.152,608.502,636.012,636.015,252,170,000
Mar 3, 20262,613.652,624.902,550.972,608.362,608.366,442,080,000
Mar 2, 20262,608.892,658.622,596.692,655.942,655.946,079,080,000
Feb 27, 20262,652.752,652.752,616.102,632.362,632.366,665,660,000
Feb 26, 20262,665.192,679.612,640.662,677.292,677.295,889,550,000
Feb 25, 20262,661.102,671.252,643.922,663.332,663.335,328,060,000
Feb 24, 20262,620.312,656.142,619.032,652.332,652.335,266,090,000
Feb 23, 20262,654.832,659.302,600.992,620.992,620.995,638,350,000
Feb 20, 20262,660.292,682.422,642.072,663.782,663.785,432,480,000
Feb 19, 20262,648.102,665.222,637.582,665.092,665.095,151,690,000
Feb 18, 20262,646.932,686.762,644.482,658.612,658.615,098,160,000
Feb 17, 20262,644.202,659.462,611.342,646.592,646.595,418,480,000
Feb 13, 20262,620.142,668.292,610.342,646.702,646.705,718,360,000
Feb 12, 20262,684.992,692.772,604.502,615.832,615.837,118,700,000
Feb 11, 20262,700.332,706.362,643.162,669.472,669.476,175,510,000
Feb 10, 20262,691.792,704.082,678.502,679.772,679.775,595,950,000
Feb 9, 20262,667.442,695.452,659.962,689.052,689.055,650,260,000
Feb 6, 20262,611.292,676.222,611.292,670.342,670.346,283,680,000
Feb 5, 20262,606.712,629.832,569.232,577.652,577.656,989,120,000
Feb 4, 20262,657.452,660.442,591.872,624.552,624.557,475,750,000
Feb 3, 20262,648.132,666.852,605.882,648.502,648.507,017,660,000
Feb 2, 20262,604.482,654.842,603.792,640.282,640.285,772,050,000
Jan 30, 20262,633.792,648.272,599.572,613.742,613.746,697,340,000
Jan 29, 20262,660.612,665.062,616.142,654.782,654.786,877,780,000
Jan 28, 20262,681.012,685.862,647.632,653.552,653.555,507,670,000
Jan 27, 20262,659.932,668.562,650.642,666.702,666.705,331,720,000
Jan 26, 20262,672.372,684.992,657.422,659.672,659.674,968,050,000
Jan 23, 20262,712.702,712.702,664.552,669.162,669.164,871,930,000
Jan 22, 20262,717.802,735.102,714.992,718.772,718.775,307,580,000
Jan 21, 20262,662.122,703.752,651.472,698.172,698.175,835,520,000
Jan 20, 20262,636.842,670.322,632.362,645.362,645.365,769,500,000
Jan 16, 20262,676.812,692.232,668.562,677.742,677.745,356,550,000
Jan 15, 20262,661.112,689.282,659.292,674.562,674.565,114,050,000
Jan 14, 20262,631.062,653.312,624.292,651.642,651.645,530,830,000
Jan 13, 20262,644.492,647.042,627.402,633.112,633.115,091,730,000
Jan 12, 20262,614.092,636.722,606.902,635.692,635.695,019,040,000
Jan 9, 20262,614.732,635.802,606.662,624.222,624.225,163,900,000
Jan 8, 20262,567.612,608.582,566.662,603.912,603.915,333,200,000
Jan 7, 20262,585.622,585.622,563.402,575.422,575.425,214,480,000
Jan 6, 20262,544.962,582.992,541.632,582.902,582.905,509,680,000
Jan 5, 20262,516.812,556.242,516.812,547.922,547.925,771,930,000
Jan 2, 20262,491.822,509.722,481.592,508.222,508.224,184,120,000
Dec 31, 20252,500.372,501.772,480.682,481.912,481.913,261,830,000
Dec 30, 20252,519.902,520.912,500.492,500.592,500.593,309,930,000
Dec 29, 20252,524.842,533.652,515.682,519.802,519.803,541,750,000
Dec 26, 20252,546.782,546.782,527.362,534.352,534.352,586,550,000
Dec 24, 20252,539.332,549.962,535.132,548.082,548.081,798,270,000
Dec 23, 20252,548.642,553.202,537.942,541.122,541.123,820,560,000
Dec 22, 20252,538.802,572.902,538.802,558.782,558.784,465,030,000
Dec 19, 20252,508.592,534.822,508.592,529.432,529.438,554,470,000
Dec 18, 20252,517.662,531.792,504.492,507.872,507.875,101,190,000
Dec 17, 20252,522.112,540.252,487.982,492.302,492.305,122,120,000
Dec 16, 20252,526.502,536.622,506.552,519.302,519.304,983,180,000
Dec 15, 20252,562.502,567.462,529.372,530.672,530.674,975,600,000
Dec 12, 20252,593.362,595.982,548.812,551.462,551.464,910,160,000
Dec 11, 20252,560.982,593.892,558.462,590.612,590.615,021,060,000
Dec 10, 20252,524.482,576.312,519.172,559.612,559.615,526,570,000
Dec 9, 20252,515.792,541.772,514.092,526.242,526.244,508,050,000
Dec 8, 20252,532.422,540.902,517.142,520.982,520.984,757,130,000
Dec 5, 20252,530.452,538.372,517.912,521.482,521.484,944,560,000
Dec 4, 20252,508.242,540.012,501.772,531.162,531.164,872,440,000
Dec 3, 20252,469.642,512.452,468.652,512.142,512.144,736,780,000
Dec 2, 20252,480.052,487.642,464.982,464.982,464.984,582,290,000
Dec 1, 20252,482.232,488.582,468.012,469.132,469.134,549,370,000
Nov 28, 20252,492.052,501.462,492.052,500.432,500.432,558,540,000
Nov 26, 20252,466.012,502.962,464.712,486.122,486.124,485,000,000
Nov 25, 20252,417.672,470.832,417.672,465.982,465.985,003,330,000
Nov 24, 20252,372.802,418.312,372.342,414.282,414.286,039,740,000
Nov 21, 20252,306.782,383.552,306.782,369.592,369.595,929,930,000
Nov 20, 20252,365.332,404.252,303.462,305.112,305.115,596,080,000
Nov 19, 20252,349.352,375.382,340.552,347.892,347.895,021,610,000
Nov 18, 20252,333.412,363.582,325.112,348.742,348.745,159,390,000
Nov 17, 20252,381.692,390.922,334.262,341.382,341.385,204,220,000
Nov 14, 20252,359.162,400.452,345.102,388.232,388.235,042,660,000
Nov 13, 20252,441.612,441.612,375.372,382.982,382.985,473,720,000
Nov 12, 20252,463.362,478.142,449.532,450.802,450.805,293,610,000
Nov 11, 20252,451.812,463.572,443.412,458.282,458.284,983,490,000
Nov 10, 20252,451.752,468.892,440.332,455.652,455.655,366,050,000
Nov 7, 20252,407.972,432.912,380.072,432.822,432.825,926,070,000
Nov 6, 20252,460.242,461.472,417.092,418.822,418.826,051,900,000
Nov 5, 20252,429.132,473.362,429.132,464.782,464.785,939,600,000
Nov 4, 20252,447.612,457.122,426.622,427.342,427.345,739,510,000
Nov 3, 20252,481.052,481.052,441.912,471.242,471.246,065,720,000
Oct 31, 20252,469.182,484.202,455.972,479.382,479.386,398,280,000

Trending Indices

^GSPC
 
^DJI
 
^IXIC
 
^NYA
 
^XAX
 
^BUK100P
 
^VIX
 
^FTSE
 
^GDAXI
 
^FCHI
 
^STOXX50E
 
^N100
 
^BFX
 
IMOEX.ME
 
^N225
 
^HSI
 
000001.SS
 
399001.SZ
 
^STI
 
^AXJO
 
^AORD
 
^BSESN
 
^JKSE
 
^KLSE
 
^NZ50
 
^KS11
 
^TWII
 
^GSPTSE
 
^BVSP
 
^MXX
 
^IPSA
 
^MERV
 
^TA125.TA
 
^CASE30
 
^JN0U.JO