Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Periodo de tiempo:
29 sept 2021 - 29 sept 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 sept 2022 | 1,710.82 | 1,710.82 | 1,656.41 | 1,674.93 | 1,674.93 | - |
| 28 sept 2022 | 1,668.79 | 1,725.28 | 1,668.79 | 1,715.24 | 1,715.24 | 4,684,850,000 |
| 27 sept 2022 | 1,669.17 | 1,689.53 | 1,650.71 | 1,662.51 | 1,662.51 | 4,577,740,000 |
| 26 sept 2022 | 1,674.34 | 1,701.24 | 1,653.43 | 1,655.88 | 1,655.88 | 4,886,140,000 |
| 23 sept 2022 | 1,707.61 | 1,707.61 | 1,658.66 | 1,679.59 | 1,679.59 | 5,144,270,000 |
| 22 sept 2022 | 1,760.15 | 1,760.31 | 1,716.21 | 1,722.31 | 1,722.31 | 4,284,600,000 |
| 21 sept 2022 | 1,796.20 | 1,813.66 | 1,761.97 | 1,762.16 | 1,762.16 | 4,078,330,000 |
| 20 sept 2022 | 1,801.49 | 1,801.49 | 1,776.31 | 1,787.50 | 1,787.50 | 4,058,050,000 |
| 19 sept 2022 | 1,785.72 | 1,813.94 | 1,777.27 | 1,812.84 | 1,812.84 | 3,766,850,000 |
| 16 sept 2022 | 1,813.86 | 1,813.86 | 1,778.77 | 1,798.19 | 1,798.19 | - |
| 15 sept 2022 | 1,830.97 | 1,853.03 | 1,818.41 | 1,825.23 | 1,825.23 | 4,441,830,000 |
| 14 sept 2022 | 1,832.69 | 1,840.59 | 1,817.52 | 1,838.46 | 1,838.46 | 4,293,240,000 |
| 13 sept 2022 | 1,879.54 | 1,879.54 | 1,825.42 | 1,831.57 | 1,831.57 | 4,224,550,000 |
| 12 sept 2022 | 1,889.80 | 1,906.09 | 1,889.80 | 1,906.09 | 1,906.09 | 3,814,200,000 |
| 09 sept 2022 | 1,857.14 | 1,884.90 | 1,857.14 | 1,882.85 | 1,882.85 | - |
| 08 sept 2022 | 1,823.49 | 1,846.91 | 1,810.51 | 1,846.91 | 1,846.91 | - |
| 07 sept 2022 | 1,789.56 | 1,832.57 | 1,787.43 | 1,832.00 | 1,832.00 | - |
| 06 sept 2022 | 1,813.18 | 1,815.15 | 1,786.68 | 1,792.32 | 1,792.32 | - |
| 02 sept 2022 | 1,844.17 | 1,846.98 | 1,802.14 | 1,809.75 | 1,809.75 | - |
| 01 sept 2022 | 1,826.75 | 1,826.75 | 1,799.17 | 1,822.82 | 1,822.82 | - |
| 31 ago 2022 | 1,859.18 | 1,865.28 | 1,843.08 | 1,844.12 | 1,844.12 | 3,797,860,000 |
| 30 ago 2022 | 1,889.16 | 1,889.35 | 1,847.54 | 1,855.59 | 1,855.59 | 3,190,580,000 |
| 29 ago 2022 | 1,880.63 | 1,898.67 | 1,879.13 | 1,882.94 | 1,882.94 | 2,963,020,000 |
| 26 ago 2022 | 1,965.23 | 1,965.31 | 1,898.51 | 1,899.83 | 1,899.83 | 3,175,260,000 |
| 25 ago 2022 | 1,944.38 | 1,964.64 | 1,943.20 | 1,964.64 | 1,964.64 | 2,976,050,000 |
| 24 ago 2022 | 1,918.65 | 1,941.15 | 1,916.58 | 1,935.29 | 1,935.29 | 3,056,910,000 |
| 23 ago 2022 | 1,920.13 | 1,937.97 | 1,917.32 | 1,919.14 | 1,919.14 | 3,117,800,000 |
| 22 ago 2022 | 1,931.71 | 1,933.69 | 1,911.69 | 1,915.74 | 1,915.74 | 3,365,220,000 |
| 19 ago 2022 | 1,992.30 | 1,992.30 | 1,952.50 | 1,957.35 | 1,957.35 | 3,210,680,000 |
| 18 ago 2022 | 1,987.82 | 2,003.01 | 1,982.59 | 2,000.73 | 2,000.73 | 2,871,990,000 |
| 17 ago 2022 | 2,008.88 | 2,008.88 | 1,976.14 | 1,987.31 | 1,987.31 | 3,293,430,000 |
| 16 ago 2022 | 2,018.74 | 2,030.05 | 2,003.78 | 2,020.53 | 2,020.53 | 3,792,010,000 |
| 15 ago 2022 | 2,007.41 | 2,022.03 | 1,994.68 | 2,021.35 | 2,021.35 | 3,087,740,000 |
| 12 ago 2022 | 1,978.79 | 2,016.62 | 1,978.67 | 2,016.62 | 2,016.62 | 3,252,290,000 |
| 11 ago 2022 | 1,981.93 | 2,005.21 | 1,972.63 | 1,975.26 | 1,975.26 | 3,925,060,000 |
| 10 ago 2022 | 1,935.77 | 1,970.95 | 1,935.77 | 1,969.25 | 1,969.25 | 3,998,590,000 |
| 09 ago 2022 | 1,937.25 | 1,937.25 | 1,904.97 | 1,912.89 | 1,912.89 | 3,337,150,000 |
| 08 ago 2022 | 1,928.41 | 1,959.13 | 1,928.41 | 1,941.21 | 1,941.21 | 3,604,650,000 |
| 05 ago 2022 | 1,887.54 | 1,922.55 | 1,884.18 | 1,921.82 | 1,921.82 | 3,540,260,000 |
| 04 ago 2022 | 1,908.52 | 1,911.57 | 1,899.46 | 1,906.46 | 1,906.46 | 3,565,810,000 |
| 03 ago 2022 | 1,895.38 | 1,912.77 | 1,891.05 | 1,908.93 | 1,908.93 | 3,544,410,000 |
| 02 ago 2022 | 1,875.50 | 1,900.73 | 1,875.05 | 1,882.45 | 1,882.45 | 3,880,790,000 |
| 01 ago 2022 | 1,870.49 | 1,892.97 | 1,859.88 | 1,883.31 | 1,883.31 | 3,540,960,000 |
| 29 jul 2022 | 1,874.17 | 1,888.22 | 1,865.76 | 1,885.23 | 1,885.23 | 3,817,740,000 |
| 28 jul 2022 | 1,854.18 | 1,873.74 | 1,832.77 | 1,873.03 | 1,873.03 | 3,882,850,000 |
| 27 jul 2022 | 1,814.28 | 1,852.86 | 1,814.14 | 1,848.34 | 1,848.34 | 3,584,170,000 |
| 26 jul 2022 | 1,812.50 | 1,812.50 | 1,800.29 | 1,805.25 | 1,805.25 | 3,083,420,000 |
| 25 jul 2022 | 1,810.95 | 1,819.10 | 1,798.82 | 1,817.77 | 1,817.77 | 2,988,650,000 |
| 22 jul 2022 | 1,839.36 | 1,842.20 | 1,795.29 | 1,806.88 | 1,806.88 | 3,246,220,000 |
| 21 jul 2022 | 1,819.77 | 1,836.69 | 1,804.98 | 1,836.69 | 1,836.69 | 3,586,030,000 |
| 20 jul 2022 | 1,797.95 | 1,829.91 | 1,797.95 | 1,827.95 | 1,827.95 | 3,452,150,000 |
| 19 jul 2022 | 1,754.73 | 1,800.01 | 1,754.73 | 1,799.32 | 1,799.32 | 3,160,350,000 |
| 18 jul 2022 | 1,758.90 | 1,772.80 | 1,734.22 | 1,738.42 | 1,738.42 | 3,414,470,000 |
| 15 jul 2022 | 1,724.10 | 1,744.37 | 1,708.90 | 1,744.37 | 1,744.37 | 3,537,130,000 |
| 14 jul 2022 | 1,712.29 | 1,712.29 | 1,684.85 | 1,707.51 | 1,707.51 | 3,447,500,000 |
| 13 jul 2022 | 1,715.47 | 1,732.60 | 1,700.94 | 1,726.04 | 1,726.04 | 3,166,580,000 |
| 12 jul 2022 | 1,728.52 | 1,743.17 | 1,719.24 | 1,728.18 | 1,728.18 | - |
| 11 jul 2022 | 1,765.60 | 1,765.60 | 1,729.65 | 1,732.01 | 1,732.01 | 3,023,830,000 |
| 08 jul 2022 | 1,767.58 | 1,780.13 | 1,752.94 | 1,769.36 | 1,769.36 | 2,844,620,000 |
| 07 jul 2022 | 1,736.01 | 1,772.30 | 1,736.01 | 1,769.60 | 1,769.60 | 3,337,710,000 |
| 06 jul 2022 | 1,738.69 | 1,747.93 | 1,712.16 | 1,727.55 | 1,727.55 | 3,613,120,000 |
| 05 jul 2022 | 1,714.86 | 1,741.34 | 1,681.58 | 1,741.33 | 1,741.33 | 4,427,900,000 |
| 01 jul 2022 | 1,705.07 | 1,728.91 | 1,690.91 | 1,727.76 | 1,727.76 | 3,268,240,000 |
| 30 jun 2022 | 1,706.48 | 1,722.09 | 1,680.40 | 1,707.99 | 1,707.99 | 4,032,260,000 |
| 29 jun 2022 | 1,737.83 | 1,737.83 | 1,703.80 | 1,719.37 | 1,719.37 | 3,458,850,000 |
| 28 jun 2022 | 1,778.62 | 1,792.58 | 1,738.81 | 1,738.84 | 1,738.84 | 3,590,980,000 |
| 27 jun 2022 | 1,772.89 | 1,781.46 | 1,758.31 | 1,771.74 | 1,771.74 | 3,385,120,000 |
| 24 jun 2022 | 1,720.04 | 1,765.74 | 1,720.04 | 1,765.74 | 1,765.74 | 6,742,870,000 |
| 23 jun 2022 | 1,693.27 | 1,714.04 | 1,680.55 | 1,711.67 | 1,711.67 | 4,078,100,000 |
| 22 jun 2022 | 1,678.51 | 1,703.38 | 1,665.54 | 1,690.28 | 1,690.28 | 4,342,270,000 |
| 21 jun 2022 | 1,681.10 | 1,711.74 | 1,681.10 | 1,694.03 | 1,694.03 | 4,124,600,000 |
| 17 jun 2022 | 1,657.01 | 1,684.55 | 1,652.02 | 1,665.69 | 1,665.69 | 6,954,110,000 |
| 16 jun 2022 | 1,707.85 | 1,707.85 | 1,641.47 | 1,649.84 | 1,649.84 | 4,511,200,000 |
| 15 jun 2022 | 1,718.15 | 1,751.50 | 1,704.42 | 1,731.14 | 1,731.14 | 4,474,610,000 |
| 14 jun 2022 | 1,717.33 | 1,723.19 | 1,692.32 | 1,707.83 | 1,707.83 | 4,126,400,000 |
| 13 jun 2022 | 1,770.50 | 1,770.50 | 1,708.26 | 1,714.59 | 1,714.59 | 4,572,820,000 |
| 10 jun 2022 | 1,833.15 | 1,833.15 | 1,792.60 | 1,800.28 | 1,800.28 | 3,936,120,000 |
| 09 jun 2022 | 1,884.96 | 1,884.96 | 1,850.67 | 1,850.86 | 1,850.86 | 3,192,330,000 |
| 08 jun 2022 | 1,913.97 | 1,916.08 | 1,883.26 | 1,891.01 | 1,891.01 | 3,090,180,000 |
| 07 jun 2022 | 1,879.77 | 1,919.73 | 1,870.94 | 1,919.56 | 1,919.56 | 3,476,470,000 |
| 06 jun 2022 | 1,893.45 | 1,903.51 | 1,881.73 | 1,889.89 | 1,889.89 | 3,852,050,000 |
| 03 jun 2022 | 1,886.61 | 1,889.45 | 1,872.23 | 1,883.05 | 1,883.05 | 3,107,080,000 |
| 02 jun 2022 | 1,855.35 | 1,897.67 | 1,854.51 | 1,897.67 | 1,897.67 | 3,604,930,000 |
| 01 jun 2022 | 1,871.46 | 1,877.49 | 1,830.20 | 1,854.82 | 1,854.82 | 4,145,710,000 |
| 31 may 2022 | 1,882.00 | 1,883.19 | 1,856.56 | 1,864.04 | 1,864.04 | 5,192,220,000 |
| 27 may 2022 | 1,845.24 | 1,887.90 | 1,845.24 | 1,887.90 | 1,887.90 | 3,560,560,000 |
| 26 may 2022 | 1,808.64 | 1,847.83 | 1,808.64 | 1,838.24 | 1,838.24 | 3,961,940,000 |
| 25 may 2022 | 1,760.42 | 1,807.43 | 1,759.20 | 1,799.16 | 1,799.16 | 4,322,190,000 |
| 24 may 2022 | 1,780.20 | 1,780.20 | 1,736.11 | 1,764.83 | 1,764.83 | 3,901,640,000 |
| 23 may 2022 | 1,786.43 | 1,799.27 | 1,769.12 | 1,792.76 | 1,792.76 | 3,392,770,000 |
| 20 may 2022 | 1,784.08 | 1,797.44 | 1,730.88 | 1,773.27 | 1,773.27 | 4,278,520,000 |
| 19 may 2022 | 1,769.84 | 1,797.23 | 1,759.66 | 1,776.22 | 1,776.22 | 4,212,140,000 |
| 18 may 2022 | 1,834.15 | 1,834.15 | 1,765.25 | 1,774.85 | 1,774.85 | 4,428,960,000 |
| 17 may 2022 | 1,796.36 | 1,840.30 | 1,796.36 | 1,840.30 | 1,840.30 | 3,846,580,000 |
| 16 may 2022 | 1,790.61 | 1,802.63 | 1,778.67 | 1,783.43 | 1,783.43 | 3,824,320,000 |
| 13 may 2022 | 1,748.24 | 1,804.38 | 1,748.24 | 1,792.67 | 1,792.67 | 4,142,950,000 |
| 12 may 2022 | 1,714.06 | 1,752.55 | 1,701.15 | 1,739.38 | 1,739.38 | 4,964,130,000 |
| 11 may 2022 | 1,763.02 | 1,791.85 | 1,715.77 | 1,718.14 | 1,718.14 | 4,683,220,000 |
| 10 may 2022 | 1,771.46 | 1,794.64 | 1,727.38 | 1,761.79 | 1,761.79 | 4,630,150,000 |
| 09 may 2022 | 1,833.48 | 1,833.48 | 1,754.21 | 1,762.08 | 1,762.08 | 4,746,120,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
