Russell 2000 mini Historical Price
Date |
Open |
High |
Low |
Close |
Volume |
OI |
2018-01-26 |
1,603 |
1,608 |
1,600 |
1,608 |
21,648 |
23,572 |
2018-01-25 |
1,602 |
1,608 |
1,594 |
1,602 |
29,435 |
23,007 |
2018-01-24 |
1,612 |
1,616 |
1,596 |
1,600 |
17,974 |
23,135 |
2018-01-23 |
1,605 |
1,613 |
1,599 |
1,611 |
13,317 |
23,113 |
2018-01-22 |
1,598 |
1,605 |
1,596 |
1,605 |
17,533 |
23,130 |
2018-01-19 |
1,577 |
1,598 |
1,575 |
1,598 |
17,550 |
22,950 |
2018-01-18 |
1,586 |
1,586 |
1,576 |
1,577 |
20,988 |
23,272 |
2018-01-17 |
1,574 |
1,589 |
1,574 |
1,587 |
30,166 |
23,175 |
2018-01-16 |
1,594 |
1,604 |
1,571 |
1,573 |
3,050 |
23,370 |
2018-01-12 |
1,587 |
1,598 |
1,587 |
1,592 |
25,114 |
23,066 |
2018-01-11 |
1,560 |
1,587 |
1,560 |
1,587 |
18,470 |
22,724 |
2018-01-10 |
1,559 |
1,562 |
1,552 |
1,560 |
14,214 |
23,310 |
2018-01-09 |
1,562 |
1,566 |
1,559 |
1,560 |
14,523 |
23,496 |
2018-01-08 |
1,560 |
1,563 |
1,548 |
1,562 |
14,816 |
23,341 |
2018-01-05 |
1,556 |
1,560 |
1,552 |
1,560 |
16,045 |
22,842 |
2018-01-04 |
1,553 |
1,561 |
1,552 |
1,556 |
16,168 |
22,704 |
2018-01-03 |
1,550 |
1,555 |
1,548 |
1,553 |
21,593 |
23,198 |
2018-01-02 |
1,537 |
1,550 |
1,537 |
1,550 |
19,654 |
23,446 |
2017-12-29 |
1,549 |
1,552 |
1,536 |
1,536 |
9,355 |
23,053 |
2017-12-28 |
1,544 |
1,549 |
1,543 |
1,549 |
12,382 |
23,867 |
2017-12-27 |
1,544 |
1,551 |
1,542 |
1,544 |
9,732 |
23,850 |
2017-12-26 |
1,542 |
1,547 |
1,541 |
1,544 |
12,704 |
24,234 |
2017-12-22 |
1,547 |
1,548 |
1,542 |
1,543 |
15,746 |
23,356 |
2017-12-21 |
1,540 |
1,551 |
1,540 |
1,547 |
17,548 |
23,146 |
2017-12-20 |
1,539 |
1,544 |
1,536 |
1,540 |
20,068 |
23,389 |
2017-12-19 |
1,549 |
1,552 |
1,536 |
1,537 |
22,735 |
22,563 |
2017-12-18 |
1,531 |
1,552 |
1,531 |
1,549 |
33,406 |
22,331 |
2017-12-15 |
1,508 |
1,538 |
1,508 |
1,530 |
49,636 |
76,591 |
2017-12-14 |
1,525 |
1,527 |
1,505 |
1,507 |
49,576 |
75,634 |
2017-12-13 |
1,516 |
1,532 |
1,516 |
1,524 |
45,622 |
73,717 |
More Historical Russell 2000 mini Futures Prices