Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RTH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11 2024 | 237.60 | -0.19 | -0.08% | 237.76 | 239.0217 | 237.60 | 5,408 |
| Dec 10 2024 | 237.79 | -1.12 | -0.47% | 238.49 | 239.1378 | 237.77 | 4,287 |
| Dec 09 2024 | 238.91 | 0.33 | 0.14% | 239.77 | 240.2741 | 238.5271 | 4,798 |
| Dec 06 2024 | 238.58 | 3.63 | 1.54% | 236.42 | 238.71 | 236.42 | 4,844 |
| Dec 05 2024 | 234.955 | 0.21 | 0.09% | 235.32 | 235.36 | 234.26 | 5,167 |
| Dec 04 2024 | 234.75 | 0.71 | 0.30% | 233.73 | 234.96 | 233.73 | 3,551 |
| Dec 03 2024 | 234.0438 | 0.90 | 0.39% | 233.20 | 234.055 | 232.54 | 4,030 |
| Dec 02 2024 | 233.14 | 0.74 | 0.32% | 233.28 | 233.28 | 232.2301 | 20,226 |
| Nov 29 2024 | 232.40 | 1.71 | 0.74% | 231.88 | 232.70 | 231.3337 | 4,355 |
| Nov 27 2024 | 230.69 | 0.68 | 0.30% | 231.21 | 231.39 | 230.69 | 7,475 |
| Nov 26 2024 | 230.01 | 1.62 | 0.71% | 228.70 | 230.3115 | 228.01 | 4,558 |
| Nov 25 2024 | 228.39 | 3.77 | 1.68% | 226.97 | 228.39 | 226.97 | 25,162 |
| Nov 22 2024 | 224.62 | 1.98 | 0.89% | 223.95 | 224.74 | 223.95 | 2,152 |
| Nov 21 2024 | 222.64 | 1.34 | 0.61% | 222.12 | 222.87 | 221.28 | 1,626 |
| Nov 20 2024 | 221.30 | -2.61 | -1.17% | 221.17 | 221.30 | 219.7607 | 3,726 |
| Nov 19 2024 | 223.91 | -0.26 | -0.12% | 223.42 | 224.22 | 222.61 | 4,721 |
| Nov 18 2024 | 224.17 | 1.61 | 0.72% | 223.76 | 224.4438 | 223.66 | 2,150 |
| Nov 15 2024 | 222.56 | -3.19 | -1.41% | 224.81 | 224.83 | 222.56 | 3,820 |
| Nov 14 2024 | 225.75 | -2.75 | -1.20% | 228.19 | 228.4499 | 225.75 | 2,174 |
| Nov 13 2024 | 228.50 | 1.88 | 0.83% | 227.09 | 229.11 | 227.09 | 2,273 |
| Nov 12 2024 | 226.62 | -0.44 | -0.19% | 227.10 | 227.4399 | 226.62 | 2,343 |
| Nov 11 2024 | 227.06 | 0.57 | 0.25% | 227.40 | 228.05 | 227.06 | 5,253 |
| Nov 08 2024 | 226.49 | -0.60 | -0.26% | 227.00 | 227.7382 | 226.49 | 3,855 |
| Nov 07 2024 | 227.09 | 3.67 | 1.64% | 225.97 | 227.5402 | 225.63 | 4,376 |
| Nov 06 2024 | 223.42 | 3.11 | 1.41% | 222.86 | 223.58 | 222.3226 | 3,555 |
| Nov 05 2024 | 220.3064 | 2.14 | 0.98% | 218.43 | 220.32 | 218.43 | 3,667 |
| Nov 04 2024 | 218.17 | -0.06 | -0.03% | 218.23 | 219.1812 | 218.00 | 2,422 |
| Nov 01 2024 | 218.23 | 4.24 | 1.98% | 218.04 | 218.5884 | 218.04 | 2,470 |
| Oct 31 2024 | 213.99 | -1.63 | -0.76% | 215.15 | 215.15 | 213.99 | 1,684 |
| Oct 30 2024 | 215.62 | -0.75 | -0.35% | 216.64 | 216.64 | 215.62 | 1,073 |
| Oct 29 2024 | 216.37 | -1.78 | -0.82% | 217.15 | 217.15 | 215.99 | 1,972 |
| Oct 28 2024 | 218.15 | 0.85 | 0.39% | 218.42 | 218.81 | 218.15 | 4,250 |
| Oct 25 2024 | 217.30 | 0.41 | 0.19% | 218.59 | 219.11 | 217.30 | 2,189 |
| Oct 24 2024 | 216.89 | -0.35 | -0.16% | 216.90 | 217.4126 | 216.4301 | 2,725 |
| Oct 23 2024 | 217.24 | -0.90 | -0.41% | 218.16 | 218.16 | 216.61 | 1,344 |
| Oct 22 2024 | 218.14 | -0.67 | -0.31% | 217.74 | 218.80 | 217.74 | 2,230 |
| Oct 21 2024 | 218.81 | -1.69 | -0.77% | 219.97 | 219.97 | 218.81 | 1,451 |
| Oct 18 2024 | 220.50 | 0.49 | 0.22% | 219.78 | 220.90 | 219.3382 | 2,478 |
| Oct 17 2024 | 220.01 | -1.27 | -0.57% | 221.42 | 221.42 | 220.01 | 1,869 |
| Oct 16 2024 | 221.28 | 0.42 | 0.19% | 221.02 | 221.79 | 220.79 | 1,664 |
| Oct 15 2024 | 220.86 | -0.47 | -0.21% | 220.50 | 221.97 | 220.48 | 3,653 |
| Oct 14 2024 | 221.33 | 1.07 | 0.49% | 221.00 | 221.48 | 221.00 | 1,102 |
| Oct 11 2024 | 220.26 | 1.53 | 0.70% | 219.21 | 220.63 | 219.21 | 2,256 |
| Oct 10 2024 | 218.73 | -0.61 | -0.28% | 219.77 | 219.77 | 218.73 | 3,459 |
| Oct 09 2024 | 219.34 | 1.63 | 0.75% | 218.04 | 219.34 | 218.00 | 1,771 |
| Oct 08 2024 | 217.71 | 1.30 | 0.60% | 215.98 | 217.99 | 215.98 | 1,840 |
| Oct 07 2024 | 216.41 | -2.57 | -1.17% | 217.93 | 217.93 | 215.9653 | 2,819 |
| Oct 04 2024 | 218.98 | 2.68 | 1.24% | 218.145 | 218.98 | 217.28 | 4,481 |
| Oct 03 2024 | 216.30 | -1.43 | -0.66% | 216.20 | 216.30 | 215.70 | 1,284 |
| Oct 02 2024 | 217.73 | -0.63 | -0.29% | 218.72 | 218.72 | 217.73 | 3,075 |
| Oct 01 2024 | 218.36 | 0.18 | 0.08% | 217.73 | 218.6157 | 216.62 | 1,638 |
| Sep 30 2024 | 218.18 | 0.51 | 0.23% | 218.79 | 219.22 | 217.32 | 4,217 |
| Sep 27 2024 | 217.67 | 0.01 | 0.00% | 218.01 | 218.7899 | 217.6005 | 3,043 |
| Sep 26 2024 | 217.66 | 1.32 | 0.61% | 217.65 | 218.00 | 217.0209 | 3,377 |
| Sep 25 2024 | 216.34 | -0.17 | -0.08% | 216.50 | 216.50 | 216.34 | 603 |
| Sep 24 2024 | 216.51 | 1.65 | 0.77% | 215.76 | 216.51 | 214.5746 | 3,566 |
| Sep 23 2024 | 214.86 | 1.56 | 0.73% | 213.63 | 214.98 | 213.63 | 2,455 |
| Sep 20 2024 | 213.30 | -0.14 | -0.07% | 213.02 | 213.30 | 212.52 | 2,399 |
| Sep 19 2024 | 213.44 | 1.72 | 0.81% | 214.79 | 214.79 | 213.0412 | 1,713 |
| Sep 18 2024 | 211.7234 | -0.09 | -0.04% | 211.89 | 211.9633 | 211.34 | 2,748 |
| Sep 17 2024 | 211.81 | -0.97 | -0.46% | 213.26 | 213.94 | 211.81 | 1,910 |
| Sep 16 2024 | 212.7831 | -0.05 | -0.02% | 212.95 | 213.42 | 212.36 | 2,653 |
| Sep 13 2024 | 212.8329 | 1.38 | 0.65% | 211.84 | 213.34 | 211.84 | 3,853 |
