UK markets open in 35 minutes

Russell 3000 (^RUA)

Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
2,901.83-0.31 (-0.01%)
At close: 04:30PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20242,906.092,912.232,887.522,901.832,901.83-
23 Apr 20242,874.252,906.072,874.252,902.142,902.14-
22 Apr 20242,848.262,881.602,841.942,865.612,865.61-
19 Apr 20242,860.722,867.042,832.502,840.522,840.52-
18 Apr 20242,873.202,888.882,857.292,861.952,861.95-
17 Apr 20242,896.262,900.912,860.992,868.182,868.18-
16 Apr 20242,890.392,901.132,878.752,885.762,885.76-
15 Apr 20242,944.422,954.662,887.252,892.642,892.64-
12 Apr 20242,960.282,960.282,920.802,929.532,929.53-
11 Apr 20242,961.612,980.812,941.312,974.092,974.09-
10 Apr 20242,960.222,964.482,941.612,953.422,953.42-
09 Apr 20242,990.922,993.112,958.422,985.502,985.50-
08 Apr 20242,984.602,989.592,978.292,981.062,981.06-
05 Apr 20242,949.582,990.112,949.582,980.072,980.07-
04 Apr 20242,998.073,010.442,947.642,948.252,948.25-
03 Apr 20242,975.252,993.352,973.482,984.222,984.22-
02 Apr 20242,989.072,989.072,968.382,979.712,979.71-
01 Apr 20243,014.573,016.662,996.933,004.223,004.22-
28 Mar 20243,008.753,018.153,008.593,012.903,012.90-
27 Mar 20242,990.113,009.532,988.793,008.753,008.75-
26 Mar 20242,992.132,998.582,980.582,980.682,980.68-
25 Mar 20242,991.662,994.562,987.052,987.892,987.89-
22 Mar 20243,004.463,004.462,993.532,995.592,995.59-
21 Mar 20243,005.893,013.763,002.883,003.203,003.20-
20 Mar 20242,962.402,992.692,958.372,991.292,991.29-
19 Mar 20242,939.002,962.532,935.002,961.582,961.58-
18 Mar 20242,949.842,958.582,942.982,944.942,944.94-
15 Mar 20242,932.792,940.292,922.422,929.512,929.51-
14 Mar 20242,962.852,964.282,930.292,946.212,946.21-
13 Mar 20242,962.032,967.702,952.642,959.222,959.22-
12 Mar 20242,942.592,965.562,930.572,962.992,962.99-
11 Mar 20242,931.842,937.692,919.522,933.642,933.64-
08 Mar 20242,958.692,976.512,934.972,938.632,938.63-
07 Mar 20242,942.932,961.042,941.382,956.732,956.73-
06 Mar 20242,926.152,940.032,919.872,927.432,927.43-
05 Mar 20242,928.972,932.052,899.352,911.192,911.19-
04 Mar 20242,943.062,952.532,940.482,941.782,941.78-
01 Mar 20242,922.882,946.282,919.962,944.862,944.86-
29 Feb 20242,917.352,926.822,902.952,922.162,922.16-
28 Feb 20242,904.792,912.042,900.162,906.842,906.84-
27 Feb 20242,910.352,913.812,901.082,912.512,912.51-
26 Feb 20242,914.852,917.702,904.432,904.902,904.90-
23 Feb 20242,919.002,923.612,908.382,913.222,913.22-
22 Feb 20242,877.492,915.372,876.702,911.402,911.40-
21 Feb 20242,845.772,855.152,834.802,854.622,854.62-
20 Feb 20242,859.392,862.792,842.052,853.412,853.41-
16 Feb 20242,885.472,890.632,870.002,882.642,882.64-
15 Feb 20242,871.452,889.632,869.372,888.232,888.23-
14 Feb 20242,852.522,868.642,841.392,867.632,867.63-
13 Feb 20242,840.432,848.942,817.302,835.922,835.92-
12 Feb 20242,879.892,895.632,878.602,881.202,881.20-
09 Feb 20242,864.132,882.092,864.132,879.972,879.97-
08 Feb 20242,855.102,862.962,853.322,861.632,861.63-
07 Feb 20242,834.192,859.172,834.192,855.492,855.49-
06 Feb 20242,825.402,834.382,822.202,833.502,833.50-
05 Feb 20242,834.072,834.072,809.512,824.282,824.28-
02 Feb 20242,802.932,846.182,802.792,837.132,837.13-
01 Feb 20242,785.682,811.292,778.522,811.012,811.01-
31 Jan 20242,808.472,814.082,775.932,776.352,776.35-
30 Jan 20242,824.042,827.602,819.012,823.752,823.75-
29 Jan 20242,803.722,828.062,802.812,827.652,827.65-
26 Jan 20242,804.442,812.592,798.642,803.402,803.40-
25 Jan 20242,802.102,806.992,790.282,804.142,804.14-
24 Jan 20242,808.682,810.812,788.192,789.572,789.57-
23 Jan 20242,789.122,791.592,779.292,790.472,790.47-
22 Jan 20242,784.682,794.192,779.532,784.572,784.57-
19 Jan 20242,749.612,773.822,742.322,773.712,773.71-
18 Jan 20242,730.052,742.822,716.632,740.492,740.49-
17 Jan 20242,715.172,719.652,703.332,717.502,717.50-
16 Jan 20242,737.132,743.132,723.002,733.522,733.52-
12 Jan 20242,753.552,759.502,738.342,745.752,745.75-
11 Jan 20242,752.722,754.612,721.002,744.742,744.74-
10 Jan 20242,736.022,751.902,731.612,747.932,747.93-
09 Jan 20242,724.522,739.242,719.332,733.752,733.75-
08 Jan 20242,704.282,739.982,702.232,739.602,739.60-
05 Jan 20242,693.702,714.132,692.732,699.942,699.94-
04 Jan 20242,698.362,716.202,694.722,695.242,695.24-
03 Jan 20242,715.152,718.412,700.592,703.052,703.05-
02 Jan 20242,730.762,739.262,719.562,730.882,730.88-
29 Dec 20232,758.722,761.302,739.992,748.212,748.21-
28 Dec 20232,761.052,765.302,758.262,759.622,759.62-
27 Dec 20232,755.112,761.672,752.282,759.222,759.22-
26 Dec 20232,744.322,760.332,744.072,754.722,754.72-
22 Dec 20232,742.182,751.262,731.082,741.202,741.20-
21 Dec 20232,723.972,736.102,712.882,735.082,735.08-
20 Dec 20232,742.272,753.712,704.722,705.162,705.16-
19 Dec 20232,731.502,747.182,731.442,747.032,747.03-
18 Dec 20232,721.592,732.052,720.592,727.442,727.44-
15 Dec 20232,717.122,722.072,708.122,716.542,716.54-
14 Dec 20232,711.852,729.792,703.732,719.212,719.21-
13 Dec 20232,664.132,705.292,661.172,704.422,704.42-
12 Dec 20232,652.492,663.842,643.072,662.942,662.94-
11 Dec 20232,640.332,652.842,636.902,652.242,652.24-
08 Dec 20232,625.112,644.692,623.702,641.932,641.93-
07 Dec 20232,614.382,632.382,614.382,630.182,630.18-
06 Dec 20232,626.002,633.932,608.412,609.792,609.79-
05 Dec 20232,619.002,626.282,613.072,619.402,619.40-
04 Dec 20232,623.982,626.162,610.872,624.882,624.88-
01 Dec 20232,609.852,636.182,605.112,635.082,635.08-
30 Nov 20232,604.322,614.022,596.862,612.872,612.87-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...