Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Chicago Options - Delayed Quote USD

Russell 2000 Value (^RUJ)

2,099.32
+22.82
+(1.10%)
At close: April 17 at 6:24:16 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20252,076.502,107.472,076.502,099.322,099.32-
Apr 16, 20252,086.662,094.062,056.362,076.502,076.50-
Apr 15, 20252,081.852,104.992,079.812,086.662,086.66-
Apr 14, 20252,059.392,089.922,046.302,081.852,081.85-
Apr 11, 20252,034.072,060.461,999.172,059.392,059.39-
Apr 10, 20252,127.002,127.001,991.152,034.072,034.07-
Apr 9, 20251,976.572,146.351,940.822,127.002,127.00-
Apr 8, 20252,027.332,089.591,952.971,976.571,976.57-
Apr 7, 20252,053.782,117.161,954.122,027.332,027.33-
Apr 4, 20252,141.032,141.032,005.392,053.782,053.78-
Apr 3, 20252,294.132,294.132,141.032,141.032,141.03-
Apr 2, 20252,263.882,294.982,239.802,294.132,294.13-
Apr 1, 20252,263.372,278.022,236.672,263.882,263.88-
Mar 31, 20252,270.732,274.582,229.102,263.372,263.37-
Mar 28, 20252,315.832,315.832,259.752,270.732,270.73-
Mar 27, 20252,319.182,327.342,304.952,315.832,315.83-
Mar 26, 20252,328.962,343.692,310.992,319.182,319.18-
Mar 25, 20252,348.052,348.052,325.592,328.962,328.96-
Mar 24, 20252,296.902,349.532,296.902,348.052,348.05-
Mar 21, 20252,303.642,304.242,281.132,296.902,296.90-
Mar 20, 20252,312.132,335.902,303.652,314.932,314.93-
Mar 19, 20252,298.452,337.622,298.452,326.912,326.91-
Mar 18, 20252,304.962,304.962,289.502,296.822,296.82-
Mar 17, 20252,284.602,314.442,283.302,309.962,309.96-
Mar 14, 20252,247.422,286.922,247.422,286.802,286.80-
Mar 13, 20252,266.872,278.332,227.522,233.282,233.28-
Mar 12, 20252,275.672,286.222,249.662,266.042,266.04-
Mar 11, 20252,272.092,285.082,244.702,265.032,265.03-
Mar 10, 20252,314.472,314.692,253.412,266.162,266.16-
Mar 7, 20252,319.002,339.842,294.442,329.862,329.86-
Mar 6, 20252,327.752,338.672,305.932,319.962,319.96-
Mar 5, 20252,327.082,350.442,310.132,345.322,345.32-
Mar 4, 20252,343.842,362.882,302.822,326.802,326.80-
Mar 3, 20252,419.822,427.042,351.842,362.522,362.52-
Feb 28, 20252,393.842,415.642,386.252,415.452,415.45-
Feb 27, 20252,416.412,421.492,393.722,394.102,394.10-
Feb 26, 20252,422.672,442.062,408.542,418.182,418.18-
Feb 25, 20252,423.352,435.222,409.342,420.012,420.01-
Feb 24, 20252,440.142,443.812,418.802,418.802,418.80-
Feb 21, 20252,504.222,512.782,429.652,432.202,432.20-
Feb 20, 20252,502.712,502.712,475.182,487.902,487.90-
Feb 19, 20252,504.892,514.342,499.402,508.082,508.08-
Feb 18, 20252,511.682,523.952,508.362,521.192,521.19-
Feb 14, 20252,522.392,538.932,509.102,512.252,512.25-
Feb 13, 20252,495.852,514.452,492.842,514.452,514.45-
Feb 12, 20252,490.092,495.602,477.502,486.362,486.36-
Feb 11, 20252,503.672,519.112,496.892,518.702,518.70-
Feb 10, 20252,514.782,519.742,505.502,512.202,512.20-
Feb 7, 20252,535.592,536.242,500.572,506.182,506.18-
Feb 6, 20252,547.582,550.212,524.142,537.152,537.15-
Feb 5, 20252,521.472,538.182,515.092,538.182,538.18-
Feb 4, 20252,472.632,514.032,470.472,512.992,512.99-
Feb 3, 20252,473.772,496.102,453.252,477.062,477.06-
Jan 31, 20252,535.202,548.702,504.122,515.542,515.54-
Jan 30, 20252,530.622,552.412,520.792,536.822,536.82-
Jan 29, 20252,515.822,532.102,494.422,511.212,511.21-
Jan 28, 20252,528.852,530.072,509.722,520.432,520.43-
Jan 27, 20252,520.382,553.692,516.682,529.322,529.32-
Jan 24, 20252,521.032,538.892,516.102,527.102,527.10-
Jan 23, 20252,510.472,529.202,506.222,524.122,524.12-
Jan 22, 20252,536.352,536.352,515.602,517.122,517.12-
Jan 21, 20252,519.512,543.972,519.512,541.332,541.33-
Jan 17, 20252,512.142,522.162,497.882,507.712,507.71-
Jan 16, 20252,495.202,504.802,484.672,498.402,498.40-
Jan 15, 20252,492.672,515.922,484.922,498.992,498.99-
Jan 14, 20252,425.792,451.442,421.842,451.422,451.42-
Jan 13, 20252,389.982,416.152,379.912,415.472,415.47-
Jan 10, 20252,434.332,434.332,385.182,399.732,399.73-
Jan 8, 20252,449.512,460.312,430.712,457.152,457.15-
Jan 7, 20252,486.422,501.802,451.082,465.342,465.34-
Jan 6, 20252,496.472,517.422,480.952,482.432,482.43-
Jan 3, 20252,466.652,491.652,458.362,490.892,490.89-
Jan 2, 20252,479.292,498.592,450.582,461.012,461.01-
Dec 31, 20242,468.552,485.432,459.432,466.532,466.53-
Dec 30, 20242,459.692,469.542,433.742,459.862,459.86-
Dec 27, 20242,494.232,504.702,454.922,471.272,471.27-
Dec 26, 20242,476.242,508.282,469.582,506.502,506.50-
Dec 24, 20242,467.492,489.432,462.352,489.432,489.43-
Dec 23, 20242,460.882,466.232,446.662,465.522,465.52-
Dec 20, 20242,427.062,492.302,420.192,466.732,466.73-
Dec 19, 20242,483.122,499.402,445.962,446.372,446.37-
Dec 18, 20242,585.792,592.142,448.002,462.402,462.40-
Dec 17, 20242,598.722,603.242,571.402,576.282,576.28-
Dec 16, 20242,603.442,621.012,597.342,611.322,611.32-
Dec 13, 20242,616.942,617.572,592.322,606.352,606.35-
Dec 12, 20242,648.722,651.782,622.502,622.502,622.50-
Dec 11, 20242,660.342,668.102,646.562,654.242,654.24-
Dec 10, 20242,650.422,664.962,633.162,643.652,643.65-
Dec 9, 20242,668.352,686.572,650.592,650.702,650.70-
Dec 6, 20242,663.412,667.852,645.992,655.322,655.32-
Dec 5, 20242,678.902,681.462,649.662,650.832,650.83-
Dec 4, 20242,676.412,682.192,662.852,678.172,678.17-
Dec 3, 20242,701.092,702.692,671.792,675.222,675.22-
Dec 2, 20242,700.572,709.712,679.612,699.362,699.36-
Nov 29, 20242,705.142,717.652,697.972,697.972,697.97-
Nov 27, 20242,698.582,724.192,695.802,696.392,696.39-
Nov 26, 20242,709.672,709.672,683.242,691.072,691.07-
Nov 25, 20242,688.062,747.342,688.062,715.422,715.42-
Nov 22, 20242,629.772,677.672,629.772,674.922,674.92-
Nov 21, 20242,596.572,635.712,596.572,627.802,627.80-
Nov 20, 20242,589.632,590.082,569.962,589.752,589.75-
Nov 19, 20242,575.032,592.802,560.802,592.452,592.45-
Nov 18, 20242,589.342,606.322,587.442,588.412,588.41-
Nov 15, 20242,617.202,626.512,580.652,587.942,587.94-
Nov 14, 20242,643.982,651.772,606.362,612.582,612.58-
Nov 13, 20242,670.222,684.832,637.002,637.932,637.93-
Nov 12, 20242,701.432,705.902,658.012,660.502,660.50-
Nov 11, 20242,678.752,719.752,678.752,708.722,708.72-
Nov 8, 20242,653.302,670.712,645.292,665.782,665.78-
Nov 7, 20242,677.332,681.702,645.922,651.422,651.42-
Nov 6, 20242,566.022,683.562,566.022,681.352,681.35-
Nov 5, 20242,473.642,522.092,470.262,522.062,522.06-
Nov 4, 20242,463.322,491.702,457.792,475.692,475.69-
Nov 1, 20242,470.642,490.712,461.432,466.042,466.04-
Oct 31, 20242,503.742,504.422,464.942,464.942,464.94-
Oct 30, 20242,496.702,535.722,493.902,504.042,504.04-
Oct 29, 20242,503.452,503.452,486.412,501.932,501.93-
Oct 28, 20242,478.242,516.152,478.242,512.492,512.49-
Oct 25, 20242,495.402,505.122,469.172,469.612,469.61-
Oct 24, 20242,484.642,492.882,472.292,487.892,487.89-
Oct 23, 20242,487.652,490.442,460.862,481.432,481.43-
Oct 22, 20242,496.112,496.772,485.732,495.092,495.09-
Oct 21, 20242,553.252,554.012,499.612,499.622,499.62-
Oct 18, 20242,560.172,564.592,551.682,553.202,553.20-
Oct 17, 20242,559.632,559.782,542.402,557.972,557.97-
Oct 16, 20242,529.462,564.932,529.462,560.702,560.70-
Oct 15, 20242,508.822,547.112,505.892,516.832,516.83-
Oct 14, 20242,494.652,512.412,485.902,510.682,510.68-
Oct 11, 20242,449.442,497.822,449.442,497.282,497.28-
Oct 10, 20242,445.642,448.002,431.472,447.992,447.99-
Oct 9, 20242,450.032,475.062,446.252,459.612,459.61-
Oct 8, 20242,458.632,459.832,444.152,451.822,451.82-
Oct 7, 20242,469.512,469.512,444.812,458.552,458.55-
Oct 4, 20242,479.112,483.692,461.002,477.342,477.34-
Oct 3, 20242,443.972,454.472,436.472,446.452,446.45-
Oct 2, 20242,459.632,476.522,455.982,458.772,458.77-
Oct 1, 20242,498.212,498.422,456.952,466.202,466.20-
Sep 30, 20242,490.602,509.482,484.512,506.132,506.13-
Sep 27, 20242,507.282,523.182,493.012,499.932,499.93-
Sep 26, 20242,495.512,501.742,482.362,482.982,482.98-
Sep 25, 20242,502.512,502.622,468.062,468.522,468.52-
Sep 24, 20242,512.652,516.132,498.822,503.502,503.50-
Sep 23, 20242,511.642,522.742,496.302,502.952,502.95-
Sep 20, 20242,540.112,540.112,508.762,509.162,509.16-
Sep 19, 20242,528.462,555.302,526.352,548.022,548.02-
Sep 18, 20242,499.582,561.242,488.552,499.712,499.71-
Sep 17, 20242,490.602,526.222,490.602,498.012,498.01-
Sep 16, 20242,471.362,481.442,463.332,479.172,479.17-
Sep 13, 20242,421.472,465.972,421.472,465.972,465.97-
Sep 12, 20242,383.892,414.122,375.752,404.852,404.85-
Sep 11, 20242,369.722,379.072,328.062,377.272,377.27-
Sep 10, 20242,380.862,382.992,349.802,379.222,379.22-
Sep 9, 20242,379.942,397.052,376.862,378.012,378.01-
Sep 6, 20242,423.132,431.392,377.842,380.122,380.12-
Sep 5, 20242,435.932,445.682,417.182,421.602,421.60-
Sep 4, 20242,439.862,460.612,428.492,434.102,434.10-
Sep 3, 20242,495.812,495.812,438.442,443.502,443.50-
Aug 30, 20242,501.852,510.932,482.952,510.562,510.56-
Aug 29, 20242,493.652,515.462,480.402,496.452,496.45-
Aug 28, 20242,482.872,494.352,469.362,481.732,481.73-
Aug 27, 20242,502.522,502.522,482.152,490.302,490.30-
Aug 26, 20242,523.902,534.082,510.052,510.512,510.51-
Aug 23, 20242,434.522,516.322,434.522,509.312,509.31-
Aug 22, 20242,440.712,445.272,421.342,423.742,423.74-
Aug 21, 20242,419.232,442.172,419.232,441.082,441.08-
Aug 20, 20242,443.672,443.672,413.162,414.492,414.49-
Aug 19, 20242,421.292,447.282,421.292,447.282,447.28-
Aug 16, 20242,402.682,429.172,402.362,418.822,418.82-
Aug 15, 20242,390.432,420.862,390.402,407.852,407.85-
Aug 14, 20242,372.592,374.062,344.342,351.592,351.59-
Aug 13, 20242,338.782,367.102,332.712,362.972,362.97-
Aug 12, 20242,356.952,359.152,321.262,326.212,326.21-
Aug 9, 20242,365.352,365.492,340.192,353.292,353.29-
Aug 8, 20242,339.972,366.352,339.972,364.702,364.70-
Aug 7, 20242,368.222,381.982,316.012,317.222,317.22-
Aug 6, 20242,318.272,364.442,310.272,341.092,341.09-
Aug 5, 20242,310.162,343.432,270.432,317.282,317.28-
Aug 2, 20242,425.432,425.432,383.472,402.882,402.88-
Aug 1, 20242,564.642,573.332,470.132,486.852,486.85-
Jul 31, 20242,565.362,616.912,551.412,563.962,563.96-
Jul 30, 20242,544.802,563.282,540.572,556.252,556.25-
Jul 29, 20242,574.932,574.932,531.502,538.412,538.41-
Jul 26, 20242,552.462,573.672,543.022,568.802,568.80-
Jul 25, 20242,495.592,561.872,493.182,529.092,529.09-
Jul 24, 20242,525.582,544.172,488.992,488.992,488.99-
Jul 23, 20242,495.252,547.722,492.812,535.962,535.96-
Jul 22, 20242,474.412,511.612,455.192,508.392,508.39-
Jul 19, 20242,520.182,553.082,463.912,470.312,470.31-
Jul 18, 20242,520.182,553.082,477.552,486.002,486.00-
Jul 17, 20242,516.622,558.692,512.422,530.212,530.21-
Jul 16, 20242,453.022,535.062,453.022,533.442,533.44-
Jul 15, 20242,414.912,456.022,413.602,440.982,440.98-
Jul 12, 20242,394.252,418.432,394.252,399.262,399.26-
Jul 11, 20242,320.222,382.272,320.222,377.942,377.94-
Jul 10, 20242,263.682,286.312,262.912,286.312,286.31-
Jul 9, 20242,259.182,267.632,247.782,256.702,256.70-
Jul 8, 20242,263.042,277.952,261.952,265.002,265.00-
Jul 5, 20242,267.622,267.622,247.582,251.272,251.27-
Jul 3, 20242,275.412,289.732,271.882,272.962,272.96-
Jul 2, 20242,265.242,274.972,264.182,272.592,272.59-
Jul 1, 20242,290.622,293.642,257.992,263.622,263.62-
Jun 28, 20242,278.162,290.132,268.762,287.492,287.49-
Jun 27, 20242,251.102,263.572,248.182,263.402,263.40-
Jun 26, 20242,241.942,250.572,236.792,249.142,249.14-
Jun 25, 20242,266.032,266.032,246.322,250.802,250.80-
Jun 24, 20242,256.082,281.992,256.082,270.602,270.60-
Jun 21, 20242,247.802,250.302,238.002,250.042,250.04-
Jun 20, 20242,245.602,259.302,242.772,248.562,248.56-
Jun 18, 20242,250.502,261.682,249.402,252.252,252.25-
Jun 17, 20242,228.012,250.722,218.442,250.722,250.72-
Jun 14, 20242,249.512,249.512,227.482,232.702,232.70-
Jun 13, 20242,291.512,291.512,257.312,270.452,270.45-
Jun 12, 20242,307.982,333.352,290.182,295.692,295.69-
Jun 11, 20242,256.862,263.602,241.912,259.072,259.07-
Jun 10, 20242,256.402,272.222,247.962,270.742,270.74-
Jun 7, 20242,278.962,287.852,268.262,272.262,272.26-
Jun 6, 20242,302.882,308.232,292.832,297.602,297.60-
Jun 5, 20242,296.712,309.602,285.742,309.602,309.60-
Jun 4, 20242,306.562,306.562,286.162,286.812,286.81-
Jun 3, 20242,345.562,351.492,310.412,319.122,319.12-
May 31, 20242,315.152,332.942,311.822,332.872,332.87-
May 30, 20242,288.292,312.802,288.292,308.802,308.80-
May 29, 20242,297.782,297.782,278.042,278.572,278.57-
May 28, 20242,330.442,339.402,307.912,315.212,315.21-
May 24, 20242,320.702,324.832,314.442,323.442,323.44-
May 23, 20242,351.942,353.172,297.542,305.562,305.56-
May 22, 20242,361.362,362.542,340.712,347.272,347.27-
May 21, 20242,365.622,371.932,363.462,368.692,368.69-
May 20, 20242,376.292,387.652,370.352,370.352,370.35-
May 17, 20242,380.712,381.412,372.922,376.312,376.31-
May 16, 20242,379.322,380.452,372.502,373.532,373.53-
May 15, 20242,387.122,394.152,373.802,382.372,382.37-
May 14, 20242,361.882,372.922,356.282,366.712,366.71-
May 13, 20242,353.822,364.422,341.892,341.892,341.89-
May 10, 20242,359.882,362.332,332.312,340.302,340.30-
May 9, 20242,332.022,356.592,329.432,354.802,354.80-
May 8, 20242,319.042,329.482,310.622,328.812,328.81-
May 7, 20242,337.012,349.862,332.802,332.802,332.80-
May 6, 20242,327.922,340.552,327.922,333.772,333.77-
May 3, 20242,322.992,333.212,307.522,313.482,313.48-
May 2, 20242,269.802,293.392,261.002,291.432,291.43-
May 1, 20242,238.812,288.702,237.432,249.582,249.58-
Apr 30, 20242,266.182,266.182,233.142,233.152,233.15-
Apr 29, 20242,271.682,286.102,271.682,280.022,280.02-
Apr 26, 20242,254.972,271.522,253.742,267.392,267.39-
Apr 25, 20242,254.602,256.572,227.392,252.482,252.48-
Apr 24, 20242,270.662,275.522,254.762,271.322,271.32-
Apr 23, 20242,241.862,286.142,239.392,277.532,277.53-
Apr 22, 20242,223.292,253.462,216.502,240.442,240.44-
Apr 19, 20242,186.832,219.392,184.522,219.272,219.27-
Apr 18, 20242,196.002,219.462,188.332,192.352,192.35-

Related Tickers

^GSPC S&P 500
5,282.70
+0.13%
 
^DJI Dow Jones Industrial Average
39,142.23
-1.33%
 
^IXIC NASDAQ Composite
16,286.45
-0.13%
 
^NYA NYSE COMPOSITE (DJ)
18,367.12
+0.67%
 
^XAX NYSE AMEX COMPOSITE INDEX
4,675.85
+1.75%
 
^BUK100P Cboe UK 100
824.58
+0.09%
 
^RUT Russell 2000
1,880.62
+0.92%
 
^VIX CBOE Volatility Index
29.65
0.00%
 
^FTSE FTSE 100
8,275.66
+0.00%
 
^GDAXI DAX P
21,205.86
-0.49%
 
^FCHI CAC 40
7,285.86
-0.60%
 
^STOXX50E EURO STOXX 50 I
4,935.34
-0.63%
 
^N100 Euronext 100 Index
1,456.90
-0.47%
 
^BFX BEL 20
4,197.65
-0.08%
 
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
 
^N225 Nikkei 225
34,503.94
-0.65%
 
^HSI HANG SENG INDEX
21,395.14
+1.61%
 
000001.SS SSE Composite Index
3,276.73
-0.11%
 
399001.SZ Shenzhen Index
9,781.65
+0.23%
 
^STI STI Index
3,720.33
+1.58%
 
^AXJO S&P/ASX 200
7,819.10
+0.78%
 
^AORD ALL ORDINARIES
8,021.90
+0.76%
 
^BSESN S&P BSE SENSEX
78,553.20
+1.96%
 
^JKSE IDX COMPOSITE
6,438.27
+0.60%
 
^KLSE FTSE Bursa Malaysia KLCI
1,499.40
+1.09%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
12,118.99
+0.42%
 
^KS11 KOSPI Composite Index
2,490.54
+0.29%
 
^TWII TWSE Capitalization Weighted Stock Index
19,395.03
+0.29%
 
^GSPTSE S&P/TSX Composite index
24,192.81
+0.36%
 
^BVSP IBOVESPA
129,650.03
+1.04%
 
^MXX IPC MEXICO
53,018.57
+0.71%
 
^IPSA S&P IPSA
7,815.25
+1.36%
 
^MERV MERVAL
2,177,975.00
-4.65%
 
^TA125.TA TA-125
2,538.25
+0.10%
 
^CASE30 EGX 30 Price Return Index
31,063.00
+0.10%
 
^JN0U.JO Top 40 USD Net TRI Index
4,700.11
-0.38%