Advertisement
U.S. markets closed

E-mini Russell 2000 Index Futur (RTY=F)

CME - CME Delayed Price. Currency in USD
2,447.40+13.10 (+0.54%)
As of 07:48AM EST. Market open.
Advertisement
Time Period:
Nov 28, 2023 - Nov 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 20242,438.402,450.102,436.202,447.402,447.408,951
Nov 27, 20242,439.302,462.902,429.602,434.302,434.30161,124
Nov 26, 20242,453.902,457.102,418.702,432.402,432.40161,124
Nov 25, 20242,430.002,477.102,427.902,451.002,451.00233,201
Nov 22, 20242,371.002,419.002,368.302,413.602,413.60167,014
Nov 21, 20242,335.702,382.602,321.702,373.602,373.60183,950
Nov 20, 20242,332.902,343.502,306.802,335.202,335.20146,166
Nov 19, 20242,318.702,336.602,282.502,334.102,334.10154,657
Nov 18, 20242,317.702,334.402,309.302,317.702,317.70118,501
Nov 15, 20242,350.702,355.802,306.402,313.602,313.60184,231
Nov 14, 20242,386.102,401.202,341.502,349.602,349.60185,281
Nov 13, 20242,405.802,435.602,379.002,382.702,382.70187,234
Nov 12, 20242,447.502,449.702,396.302,405.102,405.10180,937
Nov 11, 20242,418.102,455.602,418.002,448.502,448.50169,733
Nov 08, 20242,401.602,416.302,387.302,412.402,412.40147,894
Nov 07, 20242,404.102,424.502,386.502,395.702,395.70213,648
Nov 06, 20242,280.802,423.902,272.002,405.802,405.80437,289
Nov 05, 20242,230.802,281.802,220.002,273.102,273.10125,338
Nov 04, 20242,214.002,247.802,203.302,231.102,231.10160,159
Nov 01, 20242,206.202,240.002,198.402,220.602,220.60142,641
Oct 31, 20242,247.302,256.002,202.902,208.602,208.60177,534
Oct 30, 20242,252.102,277.402,240.002,247.302,247.30147,381
Oct 29, 20242,257.702,262.802,231.302,250.302,250.30128,142
Oct 28, 20242,225.702,262.402,225.502,257.502,257.50123,157
Oct 25, 20242,231.702,252.202,216.702,221.502,221.50118,739
Oct 24, 20242,223.702,243.502,217.902,231.002,231.00110,842
Oct 23, 20242,242.102,247.802,206.502,226.702,226.70126,996
Oct 22, 20242,252.502,254.102,234.102,246.202,246.20110,744
Oct 21, 20242,293.502,300.802,249.402,255.502,255.50119,438
Oct 18, 20242,295.302,310.202,289.102,291.202,291.20113,621
Oct 17, 20242,303.902,311.402,285.402,297.702,297.70138,631
Oct 16, 20242,269.602,309.002,264.702,304.402,304.40143,984
Oct 15, 20242,266.602,291.802,255.502,267.602,267.60174,112
Oct 14, 20242,249.302,267.802,240.202,265.602,265.60113,715
Oct 11, 20242,205.902,252.602,194.102,250.002,250.00152,654
Oct 10, 20242,214.902,225.002,181.502,204.702,204.70168,164
Oct 09, 20242,213.702,233.902,200.702,218.302,218.30134,271
Oct 08, 20242,213.902,221.402,201.502,213.702,213.70121,535
Oct 07, 20242,234.502,237.602,195.802,211.202,211.20110,884
Oct 04, 20242,197.102,240.902,195.602,230.502,230.50174,029
Oct 03, 20242,218.202,220.102,188.202,199.002,199.00163,452
Oct 02, 20242,216.002,226.502,197.102,214.902,214.90122,401
Oct 01, 20242,248.402,252.902,201.502,217.902,217.90184,990
Sep 30, 20242,241.802,256.902,226.202,249.202,249.20152,402
Sep 27, 20242,231.002,268.102,222.602,244.302,244.30167,053
Sep 26, 20242,221.502,253.602,219.202,230.902,230.90145,288
Sep 25, 20242,246.402,251.102,216.702,218.502,218.50131,425
Sep 24, 20242,243.202,255.302,229.502,246.502,246.50137,691
Sep 23, 20242,256.402,268.102,235.402,243.202,243.20125,363
Sep 20, 20242,255.102,255.502,242.902,244.452,244.45223,641
Sep 19, 20242,214.402,282.402,214.002,255.002,255.0041,688
Sep 18, 20242,209.202,265.502,197.802,208.802,208.8086,452
Sep 17, 20242,190.702,233.802,185.902,208.802,208.80182,011
Sep 16, 20242,183.002,204.702,176.802,192.302,192.30318,726
Sep 13, 20242,134.702,188.402,132.502,184.802,184.80293,468
Sep 12, 20242,106.602,144.202,100.102,132.502,132.50199,406
Sep 11, 20242,101.302,109.202,058.202,106.002,106.00208,191
Sep 10, 20242,104.802,107.502,074.702,101.002,101.00146,856
Sep 09, 20242,091.002,120.202,086.802,102.302,102.30245,291
Sep 06, 20242,140.902,150.102,083.402,096.502,096.50245,291
Sep 05, 20242,144.002,159.802,128.102,137.602,137.60160,355
Sep 04, 20242,154.502,173.702,135.702,149.802,149.80163,448
Sep 03, 20242,221.302,224.502,148.602,153.502,153.50202,093
Aug 30, 20242,213.902,227.402,194.402,223.102,223.10153,321
Aug 29, 20242,193.402,232.202,186.002,210.502,210.50165,053
Aug 28, 20242,210.302,213.802,184.702,195.702,195.70126,309
Aug 27, 20242,225.302,233.402,199.602,210.202,210.20123,286
Aug 26, 20242,228.202,249.302,224.202,227.602,227.60156,977
Aug 23, 20242,161.402,235.002,161.402,227.202,227.20219,343
Aug 22, 20242,181.902,188.302,154.902,159.302,159.30126,201
Aug 21, 20242,152.502,182.002,150.302,179.302,179.30129,993
Aug 20, 20242,177.302,187.102,144.602,151.702,151.70122,009
Aug 19, 20242,154.202,178.102,147.602,176.602,176.60105,933
Aug 16, 20242,147.402,164.602,133.102,151.602,151.60154,875
Aug 15, 20242,092.602,156.502,080.702,145.602,145.60218,191
Aug 14, 20242,102.702,140.502,082.102,091.802,091.80177,220
Aug 13, 20242,071.502,109.602,062.402,105.002,105.00145,321
Aug 12, 20242,088.702,095.402,063.002,071.502,071.50131,963
Aug 09, 20242,096.502,112.302,075.002,089.902,089.90144,129
Aug 08, 20242,038.202,100.002,025.902,095.002,095.00196,018
Aug 07, 20242,060.802,113.102,035.502,045.802,045.80237,464
Aug 06, 20242,063.702,099.902,038.302,072.602,072.60285,298
Aug 05, 20242,097.502,109.801,992.802,049.002,049.00443,442
Aug 02, 20242,195.902,200.102,097.002,118.502,118.50385,201
Aug 01, 20242,272.502,282.502,182.102,198.102,198.10357,063
Jul 31, 20242,263.002,320.502,253.102,273.002,273.00290,469
Jul 30, 20242,249.902,278.502,236.302,259.102,259.10184,602
Jul 29, 20242,277.202,298.102,241.202,251.302,251.30187,469
Jul 26, 20242,244.402,288.802,244.202,277.202,277.20230,250
Jul 25, 20242,215.702,275.702,202.202,240.302,240.30286,454
Jul 24, 20242,262.802,274.502,212.102,214.602,214.60279,584
Jul 23, 20242,239.902,274.002,224.102,262.002,262.00233,109
Jul 22, 20242,207.002,242.602,188.702,238.702,238.70224,543
Jul 19, 20242,220.702,225.202,193.602,202.302,202.30229,631
Jul 18, 20242,265.502,285.502,206.802,217.002,217.00311,648
Jul 17, 20242,285.902,304.902,253.702,260.902,260.90364,049
Jul 16, 20242,210.502,287.702,207.102,284.202,284.20322,116
Jul 15, 20242,175.502,219.902,170.902,207.602,207.60271,803
Jul 12, 20242,148.302,186.402,144.802,167.002,167.00296,515
Jul 11, 20242,068.602,149.002,064.802,145.602,145.60427,085
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...