Russell 2000 c2

🏛️ usa →
2,470.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-31 2,066.70 2,066.70 2,066.70 2,066.70 0.0M
2023-12-30 2,066.70 2,066.70 2,066.70 2,066.70 0.0M
2023-12-29 2,097.30 2,097.30 2,066.70 2,068.80 0.0M
2023-12-28 2,112.70 2,112.70 2,097.00 2,100.30 0.0M
2023-12-27 2,107.00 2,115.00 2,099.00 2,109.90 0.0M
2023-12-26 2,079.10 2,106.10 2,079.10 2,104.00 0.0M
2023-12-25 2,079.10 2,079.10 2,079.10 2,079.10 0.0M
2023-12-22 2,052.60 2,088.50 2,052.60 2,077.10 0.0M
2023-12-21 2,031.90 2,060.30 2,031.90 2,060.10 0.0M
2023-12-20 2,066.00 2,085.00 2,025.00 2,024.80 0.0M
2023-12-19 2,032.10 2,064.30 2,031.70 2,066.30 0.0M
2023-12-18 2,034.10 2,040.20 2,022.80 2,027.30 0.0M
2023-12-16 2,031.30 2,031.30 2,031.30 2,031.30 0.0M
2023-12-15 2,017.50 2,045.30 1,994.10 2,005.40 0.4M
2023-12-14 1,971.90 2,036.40 1,970.00 2,022.50 0.5M
2023-12-13 1,905.20 1,975.70 1,890.00 1,971.20 0.4M
2023-12-12 1,907.00 1,924.80 1,887.20 1,904.20 0.3M
2023-12-11 1,901.80 1,910.40 1,892.80 1,906.60 0.4M
2023-12-09 1,899.90 1,899.90 1,899.90 1,899.90 0.0M
2023-12-08 1,889.30 1,911.90 1,879.00 1,902.00 0.2M
2023-12-07 1,875.00 1,890.50 1,865.50 1,889.40 0.0M
2023-12-06 1,878.70 1,915.10 1,873.10 1,874.40 0.0M
2023-12-05 1,902.10 1,907.00 1,875.60 1,879.70 0.0M
2023-12-04 1,887.30 1,905.70 1,877.00 1,904.70 0.0M
2023-12-02 1,887.30 1,887.30 1,887.30 1,887.30 0.0M
2023-12-01 1,832.20 1,888.80 1,816.80 1,885.00 0.0M
2023-11-30 1,823.50 1,840.30 1,821.00 1,831.10 0.0M
2023-11-29 1,817.90 1,852.80 1,817.40 1,824.80 0.0M
2023-11-28 1,824.30 1,826.50 1,808.00 1,815.90 0.0M
2023-11-27 1,825.90 1,827.80 1,810.00 1,823.00 0.0M
2023-11-24 1,818.60 1,833.20 1,815.00 1,830.10 0.0M
2023-11-23 1,818.60 1,821.10 1,815.00 1,815.00 0.0M
2023-11-22 1,808.50 1,828.70 1,808.00 1,817.80 0.0M
2023-11-21 1,834.40 1,835.10 1,806.60 1,807.50 0.0M
2023-11-20 1,823.60 1,833.00 1,813.40 1,831.10 0.0M
2023-11-18 1,821.00 1,821.00 1,821.00 1,821.00 0.0M
2023-11-17 1,800.00 1,823.50 1,799.60 1,821.40 0.0M
2023-11-16 1,822.00 1,827.30 1,789.00 1,797.90 0.0M
2023-11-15 1,827.90 1,857.30 1,822.30 1,827.30 0.0M
2023-11-14 1,728.50 1,826.90 1,728.00 1,824.00 0.0M
2023-11-13 1,725.80 1,735.00 1,715.00 1,729.40 0.0M
2023-11-11 1,725.10 1,725.10 1,725.10 1,725.10 0.0M
2023-11-10 1,710.90 1,734.80 1,706.00 1,729.30 0.0M
2023-11-09 1,735.80 1,750.00 1,709.50 1,710.70 0.0M
2023-11-08 1,755.20 1,757.50 1,732.30 1,738.40 0.0M
2023-11-07 1,761.50 1,764.60 1,748.70 1,758.20 0.0M
2023-11-06 1,783.60 1,788.30 1,754.00 1,763.60 0.0M
2023-11-03 1,740.20 1,795.50 1,737.80 1,785.80 0.0M
2023-11-02 1,699.60 1,739.90 1,696.50 1,738.40 0.0M
2023-11-01 1,682.30 1,694.90 1,672.80 1,693.50 0.0M
2023-10-31 1,662.80 1,688.50 1,662.80 1,685.90 0.0M
2023-10-30 1,663.60 1,687.00 1,660.30 1,670.80 0.0M
2023-10-28 1,660.50 1,660.50 1,660.50 1,660.50 0.0M
2023-10-27 1,689.90 1,693.20 1,656.50 1,661.80 0.0M
2023-10-26 1,677.00 1,697.30 1,667.00 1,681.90 0.0M
2023-10-25 1,706.10 1,706.10 1,675.50 1,678.20 0.0M
2023-10-24 1,698.50 1,718.00 1,698.00 1,706.50 0.0M
2023-10-23 1,711.00 1,714.40 1,694.00 1,693.70 0.0M
2023-10-21 1,707.50 1,707.50 1,707.50 1,707.50 0.0M
2023-10-20 1,729.80 1,732.10 1,707.50 1,707.90 0.0M
2023-10-19 1,758.50 1,766.00 1,728.30 1,730.90 0.0M
2023-10-18 1,795.10 1,798.00 1,756.40 1,758.80 0.0M
2023-10-17 1,767.10 1,810.00 1,767.10 1,797.40 0.0M
2023-10-16 1,753.00 1,780.00 1,752.60 1,776.70 0.0M
2023-10-14 1,746.20 1,746.20 1,746.20 1,746.20 0.0M
2023-10-13 1,765.50 1,769.50 1,746.20 1,748.50 0.0M
2023-10-12 1,811.80 1,817.90 1,755.20 1,765.00 0.0M
2023-10-11 1,808.50 1,821.80 1,799.10 1,805.20 0.0M
2023-10-10 1,790.00 1,819.70 1,790.00 1,809.60 0.0M
2023-10-09 1,766.20 1,792.60 1,758.00 1,789.00 0.0M
2023-10-07 1,781.00 1,781.00 1,781.00 1,781.00 0.0M
2023-10-06 1,762.50 1,787.60 1,744.00 1,778.70 0.0M
2023-10-05 1,757.40 1,764.30 1,747.30 1,762.30 0.0M
2023-10-04 1,758.60 1,765.10 1,740.00 1,762.00 0.0M
2023-10-03 1,792.10 1,793.70 1,754.90 1,760.90 0.0M
2023-10-02 1,837.70 1,837.70 1,783.00 1,791.10 0.0M
2023-09-29 1,831.00 1,843.70 1,816.90 1,818.60 0.0M
2023-09-28 1,810.00 1,832.50 1,807.40 1,828.90 0.0M
2023-09-27 1,806.90 1,822.40 1,797.50 1,813.00 0.0M
2023-09-26 1,813.00 1,821.90 1,797.70 1,797.90 0.0M
2023-09-25 1,814.00 1,823.30 1,803.10 1,820.50 0.0M
2023-09-22 1,818.50 1,827.80 1,815.90 1,812.50 0.0M
2023-09-21 1,840.00 1,843.10 1,817.70 1,817.70 0.0M
2023-09-20 1,864.40 1,881.60 1,844.90 1,846.40 0.0M
2023-09-19 1,879.40 1,879.40 1,865.90 1,865.70 0.0M
2023-09-18 1,890.00 1,890.00 1,874.50 1,873.40 0.0M
2023-09-15 1,888.90 1,892.70 1,856.90 1,865.10 0.2M
2023-09-14 1,861.20 1,891.40 1,859.90 1,886.50 0.2M
2023-09-13 1,873.70 1,881.60 1,854.10 1,860.40 0.2M
2023-09-12 1,876.00 1,884.90 1,868.90 1,873.30 0.3M
2023-09-11 1,870.30 1,889.50 1,870.30 1,875.80 0.4M
2023-09-09 1,871.60 1,871.60 1,871.60 1,871.60 0.0M
2023-09-08 1,878.10 1,883.00 1,866.80 1,872.30 0.1M
2023-09-07 1,894.60 1,896.70 1,868.40 1,876.90 0.0M
2023-09-06 1,902.10 1,915.00 1,884.50 1,895.80 0.0M
2023-09-05 1,940.50 1,942.70 1,901.20 1,902.30 0.0M
2023-09-04 1,940.20 1,942.70 1,929.40 1,933.10 0.0M
2023-09-03 1,942.10 1,942.10 1,939.50 1,940.20 0.0M
2023-09-02 1,942.10 1,942.10 1,942.10 1,942.10 0.0M
2023-09-01 1,922.00 1,952.00 1,921.90 1,942.20 0.0M
2023-08-31 1,927.10 1,936.90 1,920.00 1,921.20 0.0M
2023-08-30 1,917.70 1,931.80 1,909.00 1,925.90 0.0M
2023-08-29 1,893.00 1,920.00 1,884.00 1,918.10 0.0M
2023-08-28 1,876.00 1,903.80 1,876.00 1,892.10 0.0M
2023-08-26 1,874.10 1,874.10 1,874.10 1,874.10 0.0M
2023-08-25 1,870.00 1,885.50 1,852.60 1,876.20 0.0M
2023-08-24 1,896.60 1,897.60 1,866.40 1,869.20 0.0M
2023-08-23 1,876.40 1,898.60 1,875.20 1,894.10 0.0M
2023-08-22 1,889.00 1,892.30 1,869.00 1,875.50 0.0M
2023-08-21 1,887.00 1,890.70 1,866.90 1,880.10 0.0M
2023-08-19 1,882.90 1,882.90 1,882.90 1,882.90 0.0M
2023-08-18 1,871.40 1,890.00 1,858.00 1,883.80 0.0M
2023-08-17 1,894.50 1,905.60 1,872.40 1,875.40 0.0M
2023-08-16 1,921.70 1,929.00 1,899.10 1,898.20 0.0M
2023-08-15 1,951.00 1,952.40 1,920.80 1,921.90 0.0M
2023-08-14 1,954.00 1,954.60 1,929.00 1,948.00 0.0M
2023-08-12 1,951.00 1,951.00 1,951.00 1,951.00 0.0M
2023-08-11 1,950.00 1,954.90 1,940.10 1,951.20 0.0M
2023-08-10 1,963.10 1,983.00 1,941.10 1,948.60 0.0M
2023-08-09 1,974.50 1,980.90 1,958.00 1,958.20 0.0M
2023-08-08 1,987.30 1,987.40 1,950.00 1,975.20 0.0M
2023-08-07 1,987.00 1,996.60 1,971.40 1,987.80 0.0M
2023-08-04 1,988.00 2,007.60 1,981.80 1,985.80 0.0M
2023-08-03 1,998.20 2,001.80 1,976.50 1,991.20 0.0M
2023-08-02 2,012.50 2,014.10 1,989.70 1,997.10 0.0M
2023-08-01 2,035.60 2,038.20 2,008.40 2,024.60 0.0M
2023-07-31 2,013.80 2,035.60 2,007.00 2,033.80 0.0M
2023-07-28 1,992.90 2,015.60 1,991.00 2,011.40 0.0M
2023-07-27 2,008.40 2,032.10 1,978.40 1,986.10 0.0M
2023-07-26 2,001.00 2,017.20 2,001.00 2,012.50 0.0M
2023-07-25 1,997.30 2,008.40 1,997.30 1,997.70 0.0M
2023-07-24 1,995.30 2,007.60 1,987.90 1,996.60 0.0M
2023-07-22 1,989.80 1,989.80 1,989.80 1,989.80 0.0M
2023-07-21 2,002.00 2,014.00 1,989.80 1,991.70 0.0M
2023-07-20 2,017.40 2,024.60 1,993.00 2,000.10 0.0M
2023-07-19 2,010.30 2,024.80 2,010.30 2,017.20 0.0M
2023-07-18 1,980.70 2,010.80 1,980.00 2,009.80 0.0M
2023-07-17 1,957.40 1,992.00 1,957.40 1,984.70 0.0M
2023-07-14 1,982.50 1,982.50 1,955.40 1,963.70 0.0M
2023-07-13 1,975.00 1,984.50 1,970.50 1,982.90 0.0M
2023-07-12 1,947.30 1,981.50 1,947.30 1,967.90 0.0M
2023-07-11 1,929.90 1,947.00 1,929.00 1,947.10 0.0M
2023-07-10 1,893.00 1,930.00 1,888.50 1,929.00 0.0M
2023-07-07 1,867.00 1,910.00 1,866.70 1,896.80 0.0M
2023-07-06 1,904.50 1,904.50 1,854.10 1,874.40 0.0M
2023-07-05 1,928.00 1,931.30 1,905.00 1,906.60 0.0M
2023-07-04 1,929.00 1,931.30 1,927.80 1,931.00 0.0M
2023-07-03 1,924.70 1,933.90 1,918.00 1,930.00 0.0M
2023-06-30 1,917.90 1,932.00 1,917.30 1,922.50 0.0M
2023-06-29 1,895.00 1,920.00 1,895.00 1,916.80 0.0M
2023-06-28 1,879.70 1,895.30 1,876.20 1,892.30 0.0M
2023-06-27 1,865.00 1,889.00 1,858.70 1,883.80 0.0M
2023-06-26 1,854.00 1,866.10 1,848.60 1,856.70 0.0M
2023-06-23 1,886.70 1,886.70 1,850.50 1,852.60 0.0M
2023-06-22 1,900.00 1,900.00 1,878.90 1,884.00 0.0M
2023-06-21 1,903.20 1,910.00 1,890.10 1,899.20 0.0M
2023-06-20 1,907.00 1,907.00 1,889.60 1,904.30 0.0M
2023-06-19 1,907.00 1,907.00 1,907.00 1,907.00 0.0M
2023-06-16 1,906.80 1,920.30 1,884.70 1,893.40 0.2M
2023-06-15 1,895.50 1,912.10 1,876.30 1,909.00 0.3M
2023-06-14 1,919.20 1,929.10 1,880.10 1,894.70 0.3M
2023-06-13 1,897.80 1,926.70 1,893.20 1,916.70 0.4M
2023-06-12 1,886.20 1,903.40 1,878.30 1,895.10 0.4M
2023-06-09 1,900.00 1,903.30 1,880.90 1,886.20 0.2M
2023-06-08 1,915.70 1,918.20 1,886.20 1,901.90 0.0M
2023-06-07 1,875.00 1,916.70 1,872.80 1,910.70 0.0M
2023-06-06 1,825.30 1,882.20 1,820.10 1,875.70 0.0M
2023-06-05 1,854.80 1,861.50 1,816.30 1,826.30 0.0M
2023-06-02 1,789.60 1,853.60 1,788.70 1,852.10 0.0M
2023-06-01 1,770.40 1,793.20 1,760.00 1,787.20 0.0M
2023-05-31 1,786.00 1,790.10 1,755.00 1,768.20 0.0M
2023-05-30 1,799.00 1,808.10 1,779.40 1,787.70 0.0M
2023-05-29 1,797.30 1,802.20 1,795.70 1,797.70 0.0M
2023-05-28 1,799.00 1,806.40 1,799.00 1,802.00 0.0M
2023-05-26 1,769.30 1,796.30 1,769.10 1,793.90 0.0M
2023-05-25 1,788.00 1,792.40 1,761.20 1,775.40 0.0M
2023-05-24 1,814.10 1,815.00 1,781.60 1,788.60 0.0M
2023-05-23 1,825.70 1,840.00 1,810.00 1,809.90 0.0M
2023-05-22 1,789.50 1,823.50 1,789.00 1,817.50 0.0M
2023-05-19 1,812.00 1,820.50 1,787.00 1,794.90 0.0M
2023-05-18 1,797.00 1,808.70 1,787.40 1,807.00 0.0M
2023-05-17 1,762.80 1,798.60 1,760.10 1,797.00 0.0M
2023-05-16 1,781.20 1,781.20 1,756.50 1,756.10 0.0M
2023-05-15 1,758.00 1,788.30 1,757.90 1,783.00 0.0M
2023-05-12 1,766.50 1,772.10 1,750.00 1,761.90 0.0M
2023-05-11 1,785.70 1,785.80 1,755.30 1,765.00 0.0M
2023-05-10 1,774.00 1,802.00 1,764.80 1,780.40 0.0M
2023-05-09 1,778.10 1,778.10 1,760.10 1,771.10 0.0M
2023-05-08 1,778.40 1,787.00 1,768.70 1,776.50 0.0M
2023-05-05 1,744.00 1,786.50 1,743.70 1,780.80 0.0M
2023-05-04 1,734.50 1,756.00 1,723.60 1,738.90 0.0M
2023-05-03 1,752.00 1,792.00 1,752.00 1,760.30 0.0M
2023-05-02 1,788.10 1,790.00 1,736.00 1,752.70 0.0M
2023-05-01 1,791.10 1,807.50 1,784.00 1,792.60 0.0M
2023-04-29 1,794.20 1,794.20 1,794.20 1,794.20 0.0M
2023-04-28 1,773.90 1,794.60 1,762.30 1,790.70 0.0M
2023-04-27 1,751.60 1,776.50 1,750.00 1,776.10 0.0M
2023-04-26 1,767.80 1,771.00 1,749.70 1,753.10 0.0M
2023-04-25 1,805.40 1,805.40 1,768.20 1,770.20 0.0M
2023-04-24 1,811.50 1,823.50 1,806.50 1,815.70 0.0M
2023-04-21 1,813.00 1,817.30 1,802.20 1,818.00 0.0M
2023-04-20 1,820.00 1,823.60 1,805.70 1,814.60 0.0M
2023-04-19 1,816.00 1,826.00 1,811.60 1,826.70 0.0M
2023-04-18 1,829.80 1,840.00 1,813.90 1,822.50 0.0M
2023-04-17 1,816.80 1,832.30 1,815.90 1,830.50 0.0M
2023-04-14 1,819.80 1,832.50 1,797.30 1,807.70 0.0M
2023-04-13 1,814.10 1,827.80 1,813.00 1,824.60 0.0M
2023-04-12 1,835.00 1,835.00 1,801.70 1,800.60 0.0M
2023-04-11 1,804.50 1,818.80 1,804.50 1,814.20 0.0M
2023-04-10 1,790.00 1,803.70 1,770.70 1,801.20 0.0M
2023-04-07 1,779.20 1,800.00 1,779.20 1,781.60 0.0M
2023-04-06 1,780.00 1,782.00 1,772.20 1,781.60 0.0M
2023-04-05 1,794.00 1,794.00 1,770.00 1,778.10 0.0M
2023-04-04 1,835.00 1,835.00 1,799.90 1,795.50 0.0M
2023-04-03 1,824.60 1,838.50 1,808.00 1,829.60 0.0M
2023-03-31 1,818.00 1,830.00 1,814.50 1,828.70 0.0M
2023-03-30 1,812.50 1,812.50 1,792.00 1,795.20 0.0M
2023-03-29 1,801.50 1,801.50 1,786.50 1,799.10 0.0M
2023-03-28 1,785.10 1,785.10 1,773.00 1,780.00 0.0M
2023-03-27 1,770.60 1,790.00 1,768.50 1,782.20 0.0M
2023-03-24 1,746.70 1,763.20 1,721.70 1,761.40 0.0M
2023-03-23 1,760.00 1,786.00 1,732.00 1,745.90 0.0M
2023-03-22 1,798.00 1,812.40 1,755.00 1,756.20 0.0M
2023-03-21 1,793.30 1,811.50 1,792.80 1,806.50 0.0M
2023-03-20 1,764.40 1,784.10 1,730.00 1,774.10 0.0M
2023-03-17 1,784.70 1,795.60 1,733.00 1,738.40 0.3M
2023-03-16 1,762.50 1,800.80 1,729.70 1,786.20 0.4M
2023-03-15 1,791.80 1,801.70 1,728.50 1,762.20 0.4M
2023-03-14 1,762.90 1,820.00 1,758.40 1,794.50 0.4M
2023-03-13 1,797.40 1,825.40 1,736.30 1,758.80 0.6M
2023-03-10 1,844.80 1,855.10 1,770.20 1,788.20 0.3M
2023-03-09 1,898.00 1,903.70 1,840.90 1,844.30 0.0M
2023-03-08 1,898.80 1,907.70 1,883.30 1,897.80 0.0M
2023-03-07 1,919.50 1,927.00 1,894.00 1,897.40 0.0M
2023-03-06 1,945.80 1,954.60 1,912.00 1,919.80 0.0M
2023-03-03 1,918.30 1,951.20 1,916.70 1,948.40 0.0M
2023-03-02 1,918.60 1,924.40 1,894.00 1,921.60 0.0M
2023-03-01 1,916.60 1,927.50 1,905.00 1,917.10 0.0M
2023-02-28 1,916.90 1,933.50 1,907.00 1,916.50 0.0M
2023-02-27 1,907.80 1,936.00 1,907.70 1,916.20 0.0M
2023-02-24 1,925.20 1,930.00 1,893.00 1,908.70 0.0M
2023-02-23 1,922.40 1,937.50 1,903.90 1,928.70 0.0M
2023-02-22 1,913.90 1,925.50 1,904.00 1,915.90 0.0M
2023-02-21 1,964.00 1,967.90 1,909.00 1,910.30 0.0M
2023-02-20 1,964.00 1,967.90 1,956.30 1,961.00 0.0M
2023-02-17 1,950.00 1,970.00 1,947.00 1,968.60 0.0M
2023-02-16 1,986.00 1,988.00 1,951.80 1,963.40 0.0M
2023-02-15 1,959.10 1,984.00 1,953.60 1,983.20 0.0M
2023-02-14 1,960.60 1,976.10 1,942.00 1,964.10 0.0M
2023-02-13 1,938.00 1,964.70 1,931.50 1,964.50 0.0M
2023-02-10 1,930.90 1,942.90 1,925.00 1,941.80 0.0M
2023-02-09 1,966.30 1,986.50 1,937.60 1,938.50 0.0M
2023-02-08 1,980.00 1,988.00 1,966.00 1,968.10 0.0M
2023-02-07 1,987.80 2,001.10 1,958.00 1,996.90 0.0M
2023-02-06 2,002.40 2,002.40 1,977.10 1,983.00 0.0M
2023-02-03 2,020.10 2,030.00 2,003.60 2,011.10 0.0M
2023-02-02 1,984.40 2,026.90 1,981.80 2,025.20 0.0M
2023-02-01 1,951.70 2,000.00 1,946.60 1,984.70 0.0M
2023-01-31 1,915.10 1,955.00 1,915.10 1,956.20 0.0M
2023-01-30 1,927.50 1,935.00 1,912.00 1,909.30 0.0M
2023-01-27 1,923.50 1,938.80 1,920.70 1,935.50 0.0M
2023-01-26 1,917.00 1,935.60 1,906.20 1,927.60 0.0M
2023-01-25 1,906.00 1,919.10 1,885.00 1,915.60 0.0M
2023-01-24 1,915.80 1,919.80 1,909.10 1,910.90 0.0M
2023-01-23 1,889.50 1,918.00 1,889.50 1,915.00 0.0M
2023-01-20 1,862.60 1,892.60 1,857.60 1,892.10 0.0M
2023-01-19 1,882.00 1,882.00 1,850.30 1,861.10 0.0M
2023-01-18 1,907.30 1,931.00 1,880.00 1,879.90 0.0M
2023-01-17 1,911.00 1,918.00 1,905.50 1,911.10 0.0M
2023-01-16 1,911.00 1,913.80 1,910.10 1,910.10 0.0M
2023-01-15 1,911.00 1,911.00 1,911.00 1,911.00 0.0M
2023-01-13 1,899.00 1,915.00 1,890.00 1,914.30 0.0M
2023-01-12 1,874.80 1,902.00 1,859.70 1,901.80 0.0M
2023-01-11 1,850.10 1,871.00 1,850.10 1,871.10 0.0M
2023-01-10 1,815.00 1,848.00 1,815.00 1,847.90 0.0M
2023-01-09 1,822.00 1,847.00 1,820.50 1,821.80 0.0M
2023-01-06 1,777.90 1,822.00 1,777.00 1,819.30 0.0M
2023-01-05 1,784.20 1,785.40 1,784.20 1,778.90 0.0M
2023-01-04 1,799.80 1,807.50 1,791.40 1,799.30 0.0M
2023-01-03 1,793.50 1,812.50 1,793.50 1,775.70 0.0M