TR4DER - RUSSELL 1000 INDE [^RUI] Historical Prices

RUSSELL 1000 INDE - [Ticker: ^RUI]
Last Trade	1,430.09	Last Trade Time	2017-11-01 - 19:35:00
Variation	+2.69 (+0.19%)	Open	1,428.28
High	1,434.78	Low	1,426.78
Volume	0	Average Volume (3m)	0
Yield		Bid / Ask	N/A
Former Close	1,427.43	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
^RUI quotes from 2000-01-01 to 2024-05-03
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-04-28	0	608.38	608.38	599.74	600.27	00:00:00
2004-04-29	0	600.24	603.42	592.28	595.36	00:00:00
2004-04-30	0	595.59	598.16	591.77	591.83	00:00:00
2004-05-03	0	592.61	597.83	592.61	597.34	00:00:00
2004-05-04	0	597.49	602.81	595.08	598.46	00:00:00
2004-05-05	0	598.74	601.67	597.69	599.88	00:00:00
2004-05-06	0	599.18	599.18	591.51	595.65	00:00:00
2004-05-07	0	595.47	597.34	587.17	587.20	00:00:00
2004-05-10	0	576.43	586.40	576.43	580.36	00:00:00
2004-05-11	0	581.18	585.34	581.18	585.20	00:00:00
2004-05-12	0	584.71	586.02	574.88	585.85	00:00:00
2004-05-13	0	585.38	588.93	583.07	585.54	00:00:00
2004-05-14	0	585.48	588.56	581.17	584.91	00:00:00
2004-05-17	0	583.37	583.37	576.08	578.67	00:00:00
2004-05-18	0	579.68	584.10	579.68	582.79	00:00:00
2004-05-19	0	583.83	590.54	581.21	581.27	00:00:00
2004-05-20	0	581.52	583.44	579.60	581.59	00:00:00
2004-05-21	0	581.83	587.10	581.83	583.93	00:00:00
2004-05-24	0	584.64	588.36	583.25	585.17	00:00:00
2004-05-25	0	584.99	595.11	582.86	594.75	00:00:00
2004-05-26	0	594.52	596.98	593.29	596.16	00:00:00
2004-05-27	0	596.56	600.86	595.88	599.34	00:00:00
2004-05-28	0	599.38	600.34	597.84	599.40	00:00:00
2004-06-01	0	598.63	600.55	595.70	599.76	00:00:00
2004-06-02	0	600.07	603.33	598.39	601.68	00:00:00
2004-06-03	0	601.34	601.50	596.83	596.85	00:00:00
2004-06-04	0	598.15	603.47	598.15	600.05	00:00:00
2004-06-07	0	600.72	609.48	600.70	609.48	00:00:00
2004-06-08	0	608.86	610.19	606.79	610.13	00:00:00
2004-06-09	0	609.58	609.58	604.09	604.19	00:00:00
2004-06-10	0	604.65	606.63	604.65	606.63	00:00:00
2004-06-14	0	605.75	605.75	598.99	600.45	00:00:00
2004-06-15	0	601.18	606.98	601.18	604.19	00:00:00
2004-06-16	0	604.15	605.98	603.40	605.16	00:00:00
2004-06-17	0	604.69	605.13	601.55	604.32	00:00:00
2004-06-18	0	604.29	607.89	603.10	605.76	00:00:00
2004-06-21	0	606.01	607.35	603.01	603.36	00:00:00
2004-06-22	0	603.30	605.86	600.33	605.60	00:00:00
2004-06-23	0	605.41	611.34	604.27	610.81	00:00:00
2004-06-24	0	610.18	612.10	608.74	609.44	00:00:00
2004-06-25	0	609.11	611.84	605.82	605.86	00:00:00
2004-06-28	0	606.14	609.89	604.14	605.13	00:00:00
2004-06-29	0	604.95	607.45	604.33	606.59	00:00:00
2004-06-30	0	606.79	610.89	605.36	609.31	00:00:00
2004-07-01	0	609.23	609.23	600.03	602.94	00:00:00
2004-07-02	0	602.74	602.92	599.99	601.19	00:00:00
2004-07-06	0	600.26	600.26	594.52	595.98	00:00:00
2004-07-07	0	595.88	598.90	595.51	597.24	00:00:00
2004-07-08	0	596.40	597.49	591.81	592.05	00:00:00
2004-07-09	0	592.51	595.51	592.51	593.95	00:00:00
2004-07-12	0	593.95	595.37	590.53	594.49	00:00:00
2004-07-13	0	594.72	595.55	593.78	594.80	00:00:00
2004-07-14	0	593.54	597.21	591.13	592.98	00:00:00
2004-07-15	0	593.35	594.89	590.81	590.86	00:00:00
2004-07-16	0	592.14	593.63	587.84	587.99	00:00:00
2004-07-19	0	588.01	589.91	585.21	587.64	00:00:00
2004-07-20	0	587.66	592.10	586.82	592.09	00:00:00
2004-07-21	0	592.95	595.34	583.67	583.67	00:00:00
2004-07-22	0	583.54	586.57	578.32	585.01	00:00:00
2004-07-23	0	584.15	584.15	577.91	579.24	00:00:00
2004-07-26	0	579.47	581.09	574.74	577.44	00:00:00
2004-07-27	0	577.79	584.10	577.79	583.18	00:00:00
2004-07-28	0	583.08	584.99	576.26	583.13	00:00:00
2004-07-29	0	583.94	587.93	583.79	586.30	00:00:00
2004-07-30	0	586.16	588.15	584.80	587.21	00:00:00
2004-08-02	0	587.10	590.66	584.84	589.76	00:00:00
2004-08-03	0	589.45	589.45	585.72	585.94	00:00:00
2004-08-04	0	585.48	587.01	581.66	585.01	00:00:00
2004-08-05	0	585.14	585.18	575.18	575.48	00:00:00
2004-08-06	0	575.19	575.19	565.72	566.69	00:00:00
2004-08-09	0	567.03	569.38	566.74	567.25	00:00:00
2004-08-10	0	567.77	574.66	567.77	574.66	00:00:00
2004-08-11	0	573.54	573.77	567.46	572.97	00:00:00
2004-08-12	0	572.14	572.14	566.14	566.26	00:00:00
2004-08-13	0	566.86	568.60	565.50	566.06	00:00:00
2004-08-16	0	570.24	575.33	566.85	574.66	00:00:00
2004-08-17	0	575.18	578.87	575.07	576.27	00:00:00
2004-08-18	0	575.82	583.63	574.82	583.63	00:00:00
2004-08-19	0	583.25	583.25	578.87	581.36	00:00:00
2004-08-20	0	581.24	586.59	580.51	585.68	00:00:00
2004-08-23	0	586.12	587.17	583.78	584.18	00:00:00
2004-08-24	0	584.59	587.00	582.66	584.49	00:00:00
2004-08-25	0	584.48	589.73	582.91	589.08	00:00:00
2004-08-26	0	588.61	590.07	587.79	589.19	00:00:00
2004-08-27	0	589.36	591.83	589.04	590.87	00:00:00
2004-08-30	0	590.50	590.50	586.18	586.18	00:00:00
2004-08-31	0	586.25	589.10	584.11	589.09	00:00:00
2004-09-01	0	588.70	591.90	586.83	590.37	00:00:00
2004-09-02	0	590.27	597.19	590.16	596.70	00:00:00
2004-09-03	0	595.60	597.92	594.10	594.16	00:00:00
2004-09-07	0	594.16	599.80	594.16	598.33	00:00:00
2004-09-08	0	598.05	599.22	595.58	595.61	00:00:00
2004-09-09	0	596.13	598.46	594.30	596.92	00:00:00
2004-09-10	0	596.90	600.58	594.78	599.88	00:00:00
2004-09-13	0	600.29	603.19	599.86	601.17	00:00:00
2004-09-14	0	601.05	602.92	600.43	602.36	00:00:00
2004-09-15	0	601.82	601.82	597.85	598.21	00:00:00
2004-09-16	0	598.28	601.48	598.28	600.22	00:00:00
2004-09-17	0	600.30	603.61	600.30	602.66	00:00:00
2004-09-20	0	602.20	602.20	598.41	599.34	00:00:00
2004-09-21	0	599.75	604.37	599.67	603.27	00:00:00
2004-09-22	0	602.56	602.56	594.65	595.06	00:00:00
2004-09-23	0	595.14	595.14	592.16	592.27	00:00:00
2004-09-24	0	592.41	595.14	592.34	593.23	00:00:00
2004-09-27	0	592.70	592.70	589.40	589.54	00:00:00
2004-09-28	0	589.89	593.76	588.33	592.90	00:00:00
2004-09-29	0	592.96	595.46	591.65	595.46	00:00:00
2004-09-30	0	595.40	596.56	592.88	595.66	00:00:00
2004-10-01	0	596.56	604.59	596.56	604.52	00:00:00
2004-10-04	0	605.24	609.25	605.24	606.58	00:00:00
2004-10-05	0	606.36	607.90	604.93	606.14	00:00:00
2004-10-06	0	606.02	610.11	605.34	610.11	00:00:00
2004-10-07	0	609.87	609.87	603.78	603.90	00:00:00
2004-10-08	0	603.84	605.16	598.49	599.44	00:00:00
2004-10-11	0	599.73	601.62	599.73	600.71	00:00:00
2004-10-12	0	600.05	600.69	596.04	599.48	00:00:00
2004-10-13	0	600.91	602.30	593.39	595.15	00:00:00
2004-10-14	0	595.06	595.76	589.19	589.86	00:00:00
2004-10-15	0	590.33	594.97	589.14	592.37	00:00:00
2004-10-18	0	592.19	595.75	589.89	595.56	00:00:00
2004-10-19	0	596.06	597.91	590.02	590.06	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 > >>