|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-19 | 0 | 596.06 | 597.91 | 590.02 | 590.06 | 00:00:00 | | 2004-10-20 | 0 | 589.83 | 590.66 | 585.25 | 590.26 | 00:00:00 | | 2004-10-21 | 0 | 590.72 | 593.40 | 588.01 | 592.20 | 00:00:00 | | 2004-10-22 | 0 | 592.13 | 593.20 | 586.41 | 586.63 | 00:00:00 | | 2004-10-25 | 0 | 586.28 | 587.17 | 583.54 | 586.08 | 00:00:00 | | 2004-10-26 | 0 | 586.23 | 594.36 | 586.08 | 594.35 | 00:00:00 | | 2004-10-27 | 0 | 594.21 | 602.59 | 592.60 | 602.23 | 00:00:00 | | 2004-10-28 | 0 | 601.69 | 604.71 | 599.39 | 603.07 | 00:00:00 | | 2004-10-29 | 0 | 602.97 | 605.02 | 601.48 | 604.51 | 00:00:00 | | 2004-11-01 | 0 | 604.50 | 606.21 | 603.11 | 604.69 | 00:00:00 | | 2004-11-02 | 0 | 604.80 | 609.84 | 603.29 | 604.57 | 00:00:00 | | 2004-11-03 | 0 | 606.26 | 613.86 | 606.26 | 611.51 | 00:00:00 | | 2004-11-04 | 0 | 611.07 | 621.06 | 610.92 | 621.06 | 00:00:00 | | 2004-11-05 | 0 | 621.77 | 625.79 | 620.45 | 623.35 | 00:00:00 | | 2004-11-08 | 0 | 623.22 | 623.71 | 621.25 | 622.61 | 00:00:00 | | 2004-11-09 | 0 | 622.63 | 624.76 | 621.36 | 622.22 | 00:00:00 | | 2004-11-10 | 0 | 621.90 | 625.03 | 621.41 | 621.81 | 00:00:00 | | 2004-11-11 | 0 | 622.18 | 628.06 | 622.18 | 627.45 | 00:00:00 | | 2004-11-12 | 0 | 627.80 | 633.44 | 626.22 | 633.44 | 00:00:00 | | 2004-11-15 | 0 | 633.18 | 633.75 | 631.28 | 633.47 | 00:00:00 | | 2004-11-16 | 0 | 632.84 | 632.84 | 629.12 | 629.22 | 00:00:00 | | 2004-11-17 | 0 | 629.93 | 636.21 | 629.93 | 632.67 | 00:00:00 | | 2004-11-18 | 0 | 632.46 | 633.97 | 631.41 | 633.38 | 00:00:00 | | 2004-11-19 | 0 | 633.27 | 633.57 | 625.66 | 626.24 | 00:00:00 | | 2004-11-22 | 0 | 626.05 | 630.40 | 624.98 | 629.97 | 00:00:00 | | 2004-11-23 | 0 | 629.96 | 631.37 | 627.01 | 630.19 | 00:00:00 | | 2004-11-24 | 0 | 630.73 | 633.34 | 630.72 | 632.97 | 00:00:00 | | 2004-11-26 | 0 | 632.79 | 635.57 | 632.64 | 633.53 | 00:00:00 | | 2004-11-29 | 0 | 634.01 | 636.11 | 628.24 | 631.65 | 00:00:00 | | 2004-11-30 | 0 | 631.51 | 631.66 | 629.09 | 629.26 | 00:00:00 | | 2004-12-01 | 0 | 629.59 | 638.69 | 629.24 | 638.69 | 00:00:00 | | 2004-12-02 | 0 | 638.50 | 640.50 | 636.27 | 638.03 | 00:00:00 | | 2004-12-03 | 0 | 638.82 | 641.56 | 636.85 | 638.66 | 00:00:00 | | 2004-12-06 | 0 | 638.50 | 639.28 | 635.40 | 638.23 | 00:00:00 | | 2004-12-07 | 0 | 638.43 | 639.32 | 631.13 | 631.13 | 00:00:00 | | 2004-12-08 | 0 | 631.32 | 634.79 | 630.83 | 633.99 | 00:00:00 | | 2004-12-09 | 0 | 633.04 | 638.00 | 629.26 | 637.42 | 00:00:00 | | 2004-12-10 | 0 | 636.84 | 638.73 | 635.43 | 637.09 | 00:00:00 | | 2004-12-13 | 0 | 637.82 | 642.57 | 637.82 | 642.51 | 00:00:00 | | 2004-12-14 | 0 | 642.22 | 646.00 | 642.10 | 645.09 | 00:00:00 | | 2004-12-15 | 0 | 645.10 | 647.12 | 643.28 | 646.82 | 00:00:00 | | 2004-12-16 | 0 | 646.59 | 647.94 | 642.83 | 645.26 | 00:00:00 | | 2004-12-17 | 0 | 644.90 | 645.22 | 640.24 | 641.06 | 00:00:00 | | 2004-12-20 | 0 | 641.57 | 645.61 | 640.11 | 640.85 | 00:00:00 | | 2004-12-21 | 0 | 641.22 | 646.86 | 641.22 | 646.65 | 00:00:00 | | 2004-12-22 | 0 | 646.35 | 649.85 | 645.89 | 648.94 | 00:00:00 | | 2004-12-23 | 0 | 648.71 | 651.02 | 648.50 | 649.27 | 00:00:00 | | 2004-12-27 | 0 | 649.50 | 651.36 | 646.53 | 646.53 | 00:00:00 | | 2004-12-28 | 0 | 646.64 | 651.41 | 646.64 | 651.41 | 00:00:00 | | 2004-12-29 | 0 | 650.99 | 651.63 | 650.06 | 651.44 | 00:00:00 | | 2004-12-30 | 0 | 651.46 | 653.10 | 651.38 | 651.76 | 00:00:00 | | 2004-12-31 | 0 | 651.76 | 653.90 | 650.94 | 650.99 | 00:00:00 | | 2005-01-03 | 0 | 651.26 | 653.91 | 644.23 | 645.13 | 00:00:00 | | 2005-01-04 | 0 | 645.49 | 646.96 | 635.74 | 637.09 | 00:00:00 | | 2005-01-05 | 0 | 636.88 | 639.27 | 634.21 | 634.21 | 00:00:00 | | 2005-01-06 | 0 | 634.60 | 638.48 | 634.10 | 636.41 | 00:00:00 | | 2005-01-07 | 0 | 637.00 | 638.74 | 633.37 | 635.58 | 00:00:00 | | 2005-01-10 | 0 | 635.41 | 640.57 | 634.95 | 638.09 | 00:00:00 | | 2005-01-11 | 0 | 637.42 | 637.42 | 632.79 | 634.08 | 00:00:00 | | 2005-01-12 | 0 | 634.67 | 636.65 | 630.17 | 636.49 | 00:00:00 | | 2005-01-13 | 0 | 636.53 | 636.60 | 630.64 | 631.57 | 00:00:00 | | 2005-01-14 | 0 | 631.58 | 635.82 | 631.58 | 635.52 | 00:00:00 | | 2005-01-18 | 0 | 635.51 | 641.60 | 633.26 | 641.60 | 00:00:00 | | 2005-01-19 | 0 | 641.49 | 641.49 | 635.35 | 635.50 | 00:00:00 | | 2005-01-20 | 0 | 634.43 | 634.43 | 629.81 | 630.82 | 00:00:00 | | 2005-01-21 | 0 | 631.14 | 633.01 | 626.88 | 626.90 | 00:00:00 | | 2005-01-24 | 0 | 627.29 | 629.37 | 624.33 | 624.33 | 00:00:00 | | 2005-01-25 | 0 | 625.01 | 629.91 | 625.01 | 626.49 | 00:00:00 | | 2005-01-26 | 0 | 627.22 | 630.78 | 627.22 | 629.77 | 00:00:00 | | 2005-01-27 | 2,653,600 | 629.69 | 631.80 | 627.81 | 630.09 | 00:00:00 | | 2005-01-28 | 0 | 630.44 | 630.64 | 625.79 | 628.46 | 00:00:00 | | 2005-01-31 | 2,519,900 | 629.34 | 634.20 | 629.34 | 633.99 | 00:00:00 | | 2005-02-01 | 2,551,800 | 634.16 | 639.08 | 633.98 | 638.58 | 00:00:00 | | 2005-02-02 | 2,512,900 | 638.95 | 641.71 | 638.36 | 640.68 | 00:00:00 | | 2005-02-03 | 2,441,700 | 640.19 | 640.19 | 636.70 | 638.94 | 00:00:00 | | 2005-02-04 | 2,509,000 | 638.85 | 646.37 | 638.77 | 646.25 | 00:00:00 | | 2005-02-07 | 2,058,700 | 646.20 | 646.90 | 639.45 | 645.52 | 00:00:00 | | 2005-02-08 | 2,386,200 | 645.33 | 647.34 | 644.74 | 645.92 | 00:00:00 | | 2005-02-09 | 2,428,000 | 646.02 | 646.72 | 640.01 | 640.25 | 00:00:00 | | 2005-02-10 | 2,392,800 | 640.58 | 643.62 | 639.80 | 642.78 | 00:00:00 | | 2005-02-11 | 2,489,900 | 642.43 | 648.78 | 640.60 | 647.33 | 00:00:00 | | 2005-02-14 | 2,008,400 | 647.30 | 648.34 | 646.48 | 647.99 | 00:00:00 | | 2005-02-15 | 2,430,800 | 648.10 | 651.36 | 647.72 | 650.01 | 00:00:00 | | 2005-02-16 | 2,306,400 | 649.67 | 651.30 | 647.26 | 650.26 | 00:00:00 | | 2005-02-17 | 2,418,200 | 650.32 | 650.96 | 645.30 | 645.31 | 00:00:00 | | 2005-02-18 | 2,276,100 | 645.43 | 646.30 | 643.47 | 645.61 | 00:00:00 | | 2005-02-22 | 2,696,800 | 645.51 | 646.13 | 636.17 | 636.17 | 00:00:00 | | 2005-02-23 | 2,405,600 | 636.68 | 641.09 | 636.68 | 639.64 | 00:00:00 | | 2005-02-24 | 2,412,300 | 639.48 | 644.91 | 637.99 | 644.88 | 00:00:00 | | 2005-02-25 | 2,267,900 | 644.81 | 651.33 | 644.56 | 651.08 | 00:00:00 | | 2005-02-28 | 2,759,300 | 650.51 | 650.51 | 643.94 | 646.93 | 00:00:00 | | 2005-03-01 | 2,551,000 | 647.29 | 651.62 | 647.29 | 650.75 | 00:00:00 | | 2005-03-02 | 2,590,300 | 650.18 | 653.51 | 647.45 | 650.56 | 00:00:00 | | 2005-03-03 | 2,434,900 | 650.81 | 653.39 | 647.30 | 650.46 | 00:00:00 | | 2005-03-04 | 2,371,400 | 651.16 | 658.00 | 651.16 | 656.68 | 00:00:00 | | 2005-03-07 | 2,389,200 | 656.98 | 660.63 | 656.89 | 658.76 | 00:00:00 | | 2005-03-08 | 0 | 658.50 | 658.95 | 655.01 | 655.49 | 00:00:00 | | 2005-03-09 | 2,593,100 | 655.34 | 655.34 | 648.57 | 648.75 | 00:00:00 | | 2005-03-10 | 2,354,100 | 648.99 | 650.83 | 645.50 | 649.79 | 00:00:00 | | 2005-03-11 | 2,250,300 | 649.94 | 652.04 | 644.30 | 645.39 | 00:00:00 | | 2005-03-14 | 0 | 645.51 | 649.55 | 645.37 | 649.55 | 00:00:00 | | 2005-03-15 | 2,246,400 | 649.75 | 651.69 | 644.95 | 644.95 | 00:00:00 | | 2005-03-16 | 2,573,600 | 644.43 | 644.43 | 638.27 | 639.45 | 00:00:00 | | 2005-03-17 | 2,281,700 | 639.44 | 642.14 | 638.48 | 640.57 | 00:00:00 | | 2005-03-18 | 3,263,900 | 640.71 | 641.52 | 636.49 | 640.19 | 00:00:00 | | 2005-03-21 | 2,168,300 | 639.94 | 639.94 | 634.71 | 637.41 | 00:00:00 | | 2005-03-22 | 2,558,100 | 637.38 | 640.62 | 631.01 | 631.12 | 00:00:00 | | 2005-03-23 | 2,614,300 | 630.94 | 633.31 | 629.24 | 631.29 | 00:00:00 | | 2005-03-24 | 2,056,600 | 631.51 | 635.42 | 630.95 | 630.95 | 00:00:00 | | 2005-03-28 | 1,994,400 | 631.41 | 635.10 | 631.41 | 632.13 | 00:00:00 | | 2005-03-29 | 2,547,000 | 631.91 | 634.91 | 626.49 | 627.27 | 00:00:00 | | 2005-03-30 | 2,445,800 | 627.59 | 635.91 | 627.59 | 635.83 | 00:00:00 | | 2005-03-31 | 2,422,200 | 635.81 | 637.69 | 635.02 | 635.78 | 00:00:00 | | 2005-04-01 | 2,582,000 | 636.16 | 640.85 | 630.36 | 631.94 | 00:00:00 | | 2005-04-04 | 2,408,500 | 631.85 | 634.71 | 628.96 | 633.47 | 00:00:00 | | 2005-04-05 | 2,264,800 | 633.69 | 637.43 | 633.66 | 636.21 | 00:00:00 | | 2005-04-06 | 2,286,700 | 636.31 | 640.31 | 636.31 | 637.55 | 00:00:00 | | 2005-04-07 | 2,354,100 | 637.54 | 641.74 | 637.24 | 641.43 | 00:00:00 | | 2005-04-08 | 1,952,500 | 641.46 | 641.66 | 636.10 | 636.14 | 00:00:00 | | 2005-04-11 | 1,802,200 | 636.40 | 637.65 | 634.70 | 636.04 | 00:00:00 | | 2005-04-12 | 2,515,200 | 635.72 | 640.74 | 630.48 | 639.52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
