TR4DER - RUSSELL 2000 INDE [^RUT] Historical Prices

RUSSELL 2000 INDE - [Ticker: ^RUT]
Last Trade	1,493.47	Last Trade Time	2017-11-01 - 19:35:00
Variation	-9.30 (-0.619005%)	Open	1,491.44
High	1,512.40	Low	1,485.13
Volume	0	Average Volume (3m)	0
Yield		Bid / Ask	N/A
Former Close	1,502.77	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
^RUT quotes from 2000-01-01 to 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-01-03	0	504.76	510.96	489.95	496.42	00:00:00
2000-01-04	0	497.05	497.05	478.20	478.38	00:00:00
2000-01-05	0	478.38	479.48	467.56	478.83	00:00:00
2000-01-06	0	478.83	480.19	474.40	475.34	00:00:00
2000-01-07	0	475.34	488.31	475.34	488.31	00:00:00
2000-01-10	0	488.31	505.96	488.31	501.89	00:00:00
2000-01-11	0	501.89	501.91	492.56	492.61	00:00:00
2000-01-12	0	492.61	494.84	487.09	490.04	00:00:00
2000-01-13	0	490.04	501.19	490.04	501.19	00:00:00
2000-01-14	0	501.19	508.11	501.19	507.56	00:00:00
2000-01-18	0	507.56	513.46	506.20	513.46	00:00:00
2000-01-19	0	513.46	520.02	511.89	520.02	00:00:00
2000-01-20	0	520.02	528.23	520.02	527.28	00:00:00
2000-01-21	0	527.28	533.95	526.66	533.94	00:00:00
2000-01-24	0	533.94	540.60	522.27	522.95	00:00:00
2000-01-25	0	522.96	525.27	513.69	521.59	00:00:00
2000-01-26	0	521.59	524.39	520.36	521.04	00:00:00
2000-01-27	0	521.04	526.02	513.73	517.02	00:00:00
2000-01-28	0	517.02	517.11	503.06	504.62	00:00:00
2000-01-31	0	504.62	504.62	488.53	496.23	00:00:00
2000-02-01	0	496.23	503.75	492.65	503.75	00:00:00
2000-02-02	0	503.75	511.46	503.75	509.89	00:00:00
2000-02-03	0	509.89	521.63	509.89	521.63	00:00:00
2000-02-04	0	521.63	527.29	521.63	525.52	00:00:00
2000-02-07	0	525.52	532.40	525.52	532.39	00:00:00
2000-02-08	0	532.39	539.15	532.39	537.49	00:00:00
2000-02-09	0	537.51	541.43	534.90	536.00	00:00:00
2000-02-10	0	536.01	542.21	536.01	542.21	00:00:00
2000-02-11	0	542.21	544.02	534.64	537.10	00:00:00
2000-02-14	0	537.10	539.94	533.51	539.94	00:00:00
2000-02-15	0	539.98	540.36	533.08	540.24	00:00:00
2000-02-16	0	540.24	549.68	540.24	547.76	00:00:00
2000-02-17	0	547.76	559.08	547.76	558.42	00:00:00
2000-02-18	0	558.42	560.35	544.33	545.68	00:00:00
2000-02-22	0	545.68	547.55	531.40	540.95	00:00:00
2000-02-23	0	540.95	549.93	540.95	549.91	00:00:00
2000-02-24	0	549.91	556.24	547.33	554.04	00:00:00
2000-02-25	0	554.04	561.05	554.04	556.74	00:00:00
2000-02-28	0	556.74	559.81	548.13	557.68	00:00:00
2000-02-29	0	557.68	577.72	557.68	577.71	00:00:00
2000-03-01	0	577.71	589.38	577.71	588.35	00:00:00
2000-03-02	0	588.35	591.41	579.80	584.04	00:00:00
2000-03-03	0	583.91	597.88	583.91	597.88	00:00:00
2000-03-06	0	598.19	604.01	598.19	601.64	00:00:00
2000-03-07	0	601.62	606.87	595.15	595.47	00:00:00
2000-03-08	0	595.47	600.39	579.16	594.68	00:00:00
2000-03-09	0	594.74	606.05	591.70	606.05	00:00:00
2000-03-10	0	606.11	614.16	603.80	603.81	00:00:00
2000-03-13	0	603.81	603.81	582.92	590.14	00:00:00
2000-03-14	0	590.14	600.53	572.56	572.99	00:00:00
2000-03-15	0	572.99	576.48	556.43	558.87	00:00:00
2000-03-16	0	558.88	574.24	546.22	574.24	00:00:00
2000-03-17	0	574.24	576.58	567.37	574.77	00:00:00
2000-03-20	0	574.79	574.79	548.82	549.20	00:00:00
2000-03-21	0	549.20	552.79	530.87	552.79	00:00:00
2000-03-22	0	552.79	571.24	552.79	571.19	00:00:00
2000-03-23	0	571.19	577.91	571.19	573.79	00:00:00
2000-03-24	0	573.79	583.27	571.20	574.01	00:00:00
2000-03-27	0	574.01	577.80	572.64	573.65	00:00:00
2000-03-28	0	573.65	573.65	559.04	559.04	00:00:00
2000-03-29	0	559.04	561.77	541.36	543.00	00:00:00
2000-03-30	0	543.00	545.89	524.27	531.57	00:00:00
2000-03-31	0	531.57	544.32	526.93	539.09	00:00:00
2000-04-03	0	539.02	539.47	515.56	516.04	00:00:00
2000-04-04	0	516.01	520.13	464.08	506.12	00:00:00
2000-04-05	0	506.12	526.13	494.59	518.04	00:00:00
2000-04-06	0	517.99	535.68	517.99	532.50	00:00:00
2000-04-07	0	532.50	542.99	532.50	542.99	00:00:00
2000-04-10	0	542.99	545.90	518.66	518.66	00:00:00
2000-04-11	0	518.66	519.24	502.46	510.13	00:00:00
2000-04-12	0	510.14	513.05	493.44	493.44	00:00:00
2000-04-13	0	493.44	502.51	488.94	489.22	00:00:00
2000-04-14	0	489.23	489.23	450.19	453.72	00:00:00
2000-04-17	0	453.67	459.26	441.56	459.26	00:00:00
2000-04-18	0	459.26	486.09	459.26	486.09	00:00:00
2000-04-19	0	486.09	493.79	483.13	486.23	00:00:00
2000-04-20	0	486.23	489.46	478.41	481.84	00:00:00
2000-04-24	0	481.84	481.84	460.90	468.54	00:00:00
2000-04-25	0	468.54	489.03	468.54	489.03	00:00:00
2000-04-26	0	489.02	495.02	483.58	484.24	00:00:00
2000-04-27	0	484.24	494.58	473.76	494.58	00:00:00
2000-04-28	0	494.56	506.25	494.56	506.25	00:00:00
2000-05-01	0	506.25	519.63	506.25	518.93	00:00:00
2000-05-02	0	518.93	520.32	504.97	505.35	00:00:00
2000-05-03	0	505.35	505.35	487.33	495.56	00:00:00
2000-05-04	0	495.59	502.63	495.52	501.91	00:00:00
2000-05-05	0	501.91	512.84	499.73	512.84	00:00:00
2000-05-08	0	512.84	512.84	499.60	500.08	00:00:00
2000-05-09	0	500.08	504.07	486.82	490.86	00:00:00
2000-05-10	0	490.86	490.86	470.57	474.28	00:00:00
2000-05-11	0	474.28	489.39	474.28	489.39	00:00:00
2000-05-12	0	489.39	498.27	489.39	490.94	00:00:00
2000-05-15	0	490.94	497.81	483.73	497.81	00:00:00
2000-05-16	0	497.81	507.52	497.81	505.98	00:00:00
2000-05-17	0	505.98	505.98	497.57	499.66	00:00:00
2000-05-18	0	499.66	501.51	490.95	490.95	00:00:00
2000-05-19	0	490.95	490.95	477.73	479.70	00:00:00
2000-05-22	0	479.70	480.59	458.21	471.67	00:00:00
2000-05-23	0	471.67	474.17	459.01	459.01	00:00:00
2000-05-24	0	459.01	461.74	443.99	461.74	00:00:00
2000-05-25	0	461.74	469.92	456.16	456.17	00:00:00
2000-05-26	0	456.17	458.88	451.95	457.37	00:00:00
2000-05-30	0	457.37	476.70	457.37	476.70	00:00:00
2000-05-31	0	476.72	481.63	473.32	476.18	00:00:00
2000-06-01	0	476.18	492.47	476.18	492.47	00:00:00
2000-06-02	0	492.47	513.04	492.47	513.03	00:00:00
2000-06-05	0	513.03	518.03	509.30	513.30	00:00:00
2000-06-06	0	513.30	523.05	511.49	511.65	00:00:00
2000-06-07	0	511.65	516.54	507.91	516.54	00:00:00
2000-06-08	0	516.42	519.63	513.59	514.54	00:00:00
2000-06-09	0	514.54	523.35	514.54	523.06	00:00:00
2000-06-12	0	523.07	523.79	508.20	508.51	00:00:00
2000-06-13	0	508.51	513.76	500.91	513.75	00:00:00
2000-06-14	0	513.75	517.58	509.49	509.67	00:00:00
2000-06-15	0	509.67	512.28	504.13	512.25	00:00:00
2000-06-16	0	512.25	514.94	510.00	513.74	00:00:00
2000-06-19	0	513.74	522.79	510.05	522.79	00:00:00
2000-06-20	0	522.77	526.98	520.75	525.69	00:00:00
2000-06-21	0	525.69	528.44	522.17	527.61	00:00:00
2000-06-22	0	527.61	530.41	515.01	515.01	00:00:00
2000-06-23	0	515.01	518.22	508.22	510.41	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>