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
2006-03-24	0	708.98	711.61	707.55	709.76	00:00:00
2006-03-27	0	709.72	710.12	707.70	709.05	00:00:00
2006-03-28	0	709.00	711.55	704.00	704.74	00:00:00
2006-03-29	0	705.04	711.72	705.04	710.39	00:00:00
2006-03-30	0	710.42	714.22	707.09	709.02	00:00:00
2006-03-31	0	709.39	710.53	706.28	706.75	00:00:00
2006-04-03	0	707.24	713.88	707.24	707.98	00:00:00
2006-04-04	0	708.01	712.80	706.19	711.96	00:00:00
2006-04-05	0	712.29	715.74	711.35	715.08	00:00:00
2006-04-06	0	714.93	715.24	710.17	713.74	00:00:00
2006-04-07	0	714.05	716.55	705.94	706.64	00:00:00
2006-04-10	0	706.72	709.38	705.17	706.95	00:00:00
2006-04-11	0	707.08	709.19	699.80	701.67	00:00:00
2006-04-12	0	701.59	703.99	701.54	702.53	00:00:00
2006-04-13	0	702.46	704.65	699.97	703.10	00:00:00
2006-04-17	0	702.86	704.94	698.52	701.07	00:00:00
2006-04-18	0	701.35	713.91	701.35	713.16	00:00:00
2006-04-19	0	713.23	714.92	710.71	714.78	00:00:00
2006-04-20	0	714.69	719.03	712.76	715.50	00:00:00
2006-04-21	0	716.16	718.57	712.50	715.11	00:00:00
2006-04-24	0	714.87	715.11	710.93	713.35	00:00:00
2006-04-25	0	713.46	714.58	708.55	709.95	00:00:00
2006-04-26	0	710.24	714.64	709.88	711.43	00:00:00
2006-04-27	0	710.91	716.67	706.22	713.91	00:00:00
2006-04-28	0	712.44	717.24	712.03	714.37	00:00:00
2006-05-01	0	714.64	717.94	710.46	711.34	00:00:00
2006-05-02	0	711.83	715.31	711.30	715.05	00:00:00
2006-05-03	0	715.10	715.19	710.31	712.41	00:00:00
2006-05-04	0	712.64	716.40	712.39	714.97	00:00:00
2006-05-05	0	715.70	722.87	714.95	722.57	00:00:00
2006-05-08	0	722.14	723.25	721.24	722.25	00:00:00
2006-05-09	0	721.86	723.07	721.09	722.27	00:00:00
2006-05-10	0	721.73	722.42	718.21	720.97	00:00:00
2006-05-11	0	720.57	720.93	710.79	711.96	00:00:00
2006-05-12	0	711.51	711.94	703.33	703.79	00:00:00
2006-05-15	0	703.35	705.35	699.85	705.12	00:00:00
2006-05-16	0	705.15	707.10	702.04	704.09	00:00:00
2006-05-17	0	703.33	703.91	690.65	692.13	00:00:00
2006-05-18	0	692.54	694.73	687.49	687.53	00:00:00
2006-05-19	0	687.72	692.91	684.44	690.14	00:00:00
2006-05-22	0	689.41	690.51	681.97	687.05	00:00:00
2006-05-23	0	687.77	693.49	683.83	684.01	00:00:00
2006-05-24	0	683.97	688.17	677.25	684.67	00:00:00
2006-05-25	0	685.27	692.71	684.59	692.49	00:00:00
2006-05-26	0	692.64	696.89	692.41	696.71	00:00:00
2006-05-30	0	696.05	696.65	685.89	685.89	00:00:00
2006-05-31	0	685.94	691.78	685.66	691.78	00:00:00
2006-06-01	0	691.95	700.54	691.38	700.54	00:00:00
2006-06-02	0	701.01	703.41	697.60	701.91	00:00:00
2006-06-05	0	701.56	702.05	689.27	689.58	00:00:00
2006-06-06	0	689.77	691.84	683.11	688.09	00:00:00
2006-06-07	0	688.21	692.98	684.11	684.26	00:00:00
2006-06-08	0	683.70	685.82	672.44	684.78	00:00:00
2006-06-09	0	684.98	687.86	680.88	682.16	00:00:00
2006-06-12	0	682.36	683.45	673.01	673.10	00:00:00
2006-06-13	0	673.00	676.65	665.03	665.81	00:00:00
2006-06-14	0	666.04	669.85	663.18	668.92	00:00:00
2006-06-15	0	669.48	684.89	668.90	683.53	00:00:00
2006-06-16	0	683.38	683.67	678.33	681.17	00:00:00
2006-06-19	0	681.53	683.53	673.13	674.73	00:00:00
2006-06-20	0	674.79	679.34	673.86	674.59	00:00:00
2006-06-21	0	674.75	684.61	674.57	681.61	00:00:00
2006-06-22	0	681.27	681.46	675.71	677.90	00:00:00
2006-06-23	0	677.70	682.25	675.66	677.84	00:00:00
2006-06-26	0	677.99	681.25	677.44	681.05	00:00:00
2006-06-27	0	681.13	682.58	674.78	674.96	00:00:00
2006-06-28	0	674.95	679.04	673.71	678.35	00:00:00
2006-06-29	0	679.19	693.05	678.33	693.04	00:00:00
2006-06-30	0	693.23	695.04	691.80	691.81	00:00:00
2006-07-03	0	692.43	697.19	691.67	697.08	00:00:00
2006-07-05	0	696.12	697.04	688.74	691.66	00:00:00
2006-07-06	0	691.70	695.82	691.49	693.47	00:00:00
2006-07-07	0	693.05	694.12	687.51	688.71	00:00:00
2006-07-10	0	689.01	693.24	687.78	689.33	00:00:00
2006-07-11	0	688.81	692.36	684.90	691.76	00:00:00
2006-07-12	0	691.32	692.11	683.47	684.18	00:00:00
2006-07-13	0	683.48	684.17	674.56	675.01	00:00:00
2006-07-14	0	675.06	675.22	667.12	671.30	00:00:00
2006-07-17	0	671.26	673.53	668.46	670.25	00:00:00
2006-07-18	0	670.43	673.37	664.77	671.56	00:00:00
2006-07-19	0	671.11	685.40	671.11	684.31	00:00:00
2006-07-20	0	684.48	685.79	677.88	677.88	00:00:00
2006-07-21	0	677.59	678.64	671.52	672.40	00:00:00
2006-07-24	0	672.75	684.57	672.38	683.76	00:00:00
2006-07-25	0	683.71	690.33	682.27	688.49	00:00:00
2006-07-26	0	688.06	691.05	684.44	688.07	00:00:00
2006-07-27	0	688.73	692.06	683.97	684.69	00:00:00
2006-07-28	0	685.28	694.30	684.66	693.38	00:00:00
2006-07-31	0	693.06	693.60	690.98	692.59	00:00:00
2006-08-01	0	692.36	692.36	686.42	689.24	00:00:00
2006-08-02	0	689.28	696.11	689.14	693.40	00:00:00
2006-08-03	0	692.74	696.80	689.29	694.87	00:00:00
2006-08-04	0	695.75	702.12	691.38	694.50	00:00:00
2006-08-07	0	694.03	694.47	690.64	692.25	00:00:00
2006-08-08	0	692.73	695.88	688.04	689.68	00:00:00
2006-08-09	0	690.65	696.17	685.77	686.41	00:00:00
2006-08-10	0	685.94	689.87	683.66	689.51	00:00:00
2006-08-11	0	689.05	689.43	684.00	686.50	00:00:00
2006-08-14	0	687.06	693.26	680.70	687.39	00:00:00
2006-08-15	0	688.44	697.41	687.38	697.11	00:00:00
2006-08-16	0	697.47	703.24	696.96	702.87	00:00:00
2006-08-17	0	702.59	705.86	701.48	703.90	00:00:00
2006-08-18	0	703.81	706.26	701.53	706.26	00:00:00
2006-08-21	0	705.57	705.57	702.20	703.31	00:00:00
2006-08-22	0	703.22	706.05	701.72	704.10	00:00:00
2006-08-23	0	704.07	705.58	698.74	700.69	00:00:00
2006-08-24	0	701.14	702.89	699.46	702.15	00:00:00
2006-08-25	0	701.70	703.72	700.06	701.57	00:00:00
2006-08-28	0	701.60	707.16	701.01	705.59	00:00:00
2006-08-29	0	705.49	707.49	702.10	707.13	00:00:00
2006-08-30	0	707.03	708.57	706.18	707.46	00:00:00
2006-08-31	0	707.62	708.72	706.56	707.55	00:00:00
2006-09-01	0	708.12	711.93	708.06	711.25	00:00:00
2006-09-05	0	711.18	713.30	709.97	712.58	00:00:00
2006-09-06	0	711.74	712.47	704.74	705.28	00:00:00
2006-09-07	0	704.89	705.86	700.65	701.86	00:00:00
2006-09-08	0	702.14	705.14	701.96	704.41	00:00:00
2006-09-11	0	703.83	706.23	699.68	704.66	00:00:00
2006-09-12	0	704.77	713.05	704.65	712.43	00:00:00
2006-09-13	0	711.98	716.24	711.35	715.27	00:00:00
2006-09-14	0	714.89	715.23	712.55	714.20	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 > >>