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
2008-02-21	0	743.42	746.76	731.13	732.78	00:00:00
2008-02-22	0	732.87	739.04	724.49	738.43	00:00:00
2008-02-25	0	738.25	750.37	735.03	749.12	00:00:00
2008-02-26	0	747.91	757.66	744.62	754.38	00:00:00
2008-02-27	0	753.11	758.01	749.22	753.22	00:00:00
2008-02-28	0	752.84	753.22	744.04	746.46	00:00:00
2008-02-29	0	744.39	746.46	723.60	726.42	00:00:00
2008-03-03	0	725.09	726.98	720.39	726.80	00:00:00
2008-03-04	0	726.80	726.80	712.80	723.33	00:00:00
2008-03-05	0	723.33	733.56	720.81	728.06	00:00:00
2008-03-06	0	728.06	728.06	711.15	711.62	00:00:00
2008-03-07	0	711.62	716.25	699.36	705.37	00:00:00
2008-03-10	0	705.37	705.92	693.29	693.67	00:00:00
2008-03-11	0	693.67	719.00	693.64	719.00	00:00:00
2008-03-12	0	719.00	725.94	712.40	712.90	00:00:00
2008-03-13	0	712.90	720.18	698.29	717.04	00:00:00
2008-03-14	0	717.04	720.34	695.19	702.31	00:00:00
2008-03-17	0	702.31	702.31	684.14	694.54	00:00:00
2008-03-18	0	694.54	723.59	694.52	723.59	00:00:00
2008-03-19	0	723.59	729.47	706.01	706.01	00:00:00
2008-03-20	0	706.01	722.97	703.78	722.34	00:00:00
2008-03-24	0	722.34	739.40	722.34	734.06	00:00:00
2008-03-25	0	734.06	738.88	729.74	736.61	00:00:00
2008-03-26	0	736.61	736.61	727.68	730.34	00:00:00
2008-03-27	0	730.34	732.83	721.86	721.92	00:00:00
2008-03-28	0	721.92	726.84	714.86	716.15	00:00:00
2008-03-31	0	716.15	723.15	714.88	720.32	00:00:00
2008-04-01	0	720.32	745.71	720.29	745.71	00:00:00
2008-04-02	0	745.71	750.27	741.48	744.75	00:00:00
2008-04-03	0	744.75	749.48	739.98	746.14	00:00:00
2008-04-04	0	746.14	752.79	742.92	747.09	00:00:00
2008-04-07	0	747.09	756.09	746.40	748.36	00:00:00
2008-04-08	0	748.36	748.36	742.20	744.96	00:00:00
2008-04-09	0	744.96	746.57	736.10	738.42	00:00:00
2008-04-10	0	738.42	745.49	735.89	742.15	00:00:00
2008-04-11	0	742.15	742.15	726.18	727.18	00:00:00
2008-04-14	0	727.18	728.91	723.64	724.86	00:00:00
2008-04-15	0	724.86	729.82	722.56	728.12	00:00:00
2008-04-16	0	728.12	745.28	728.04	744.94	00:00:00
2008-04-17	0	744.94	746.64	740.51	745.04	00:00:00
2008-04-18	0	745.04	761.28	745.04	758.19	00:00:00
2008-04-21	0	758.19	758.19	752.28	757.13	00:00:00
2008-04-22	0	757.13	757.13	746.98	750.33	00:00:00
2008-04-23	0	750.33	756.68	748.24	752.38	00:00:00
2008-04-24	0	752.38	761.80	747.18	757.19	00:00:00
2008-04-25	0	757.19	763.27	752.61	762.52	00:00:00
2008-04-28	0	762.47	765.35	760.42	761.91	00:00:00
2008-04-29	0	761.89	761.91	756.31	758.67	00:00:00
2008-04-30	0	758.63	766.17	755.24	756.03	00:00:00
2008-05-01	0	755.90	768.84	754.46	768.55	00:00:00
2008-05-02	0	768.55	775.92	766.89	771.02	00:00:00
2008-05-05	0	771.01	772.12	766.21	768.03	00:00:00
2008-05-06	0	768.03	775.78	762.49	773.98	00:00:00
2008-05-07	0	773.77	774.99	774.99	760.61	00:00:00
2008-05-08	0	765.98	765.98	765.98	763.70	00:00:00
2008-05-09	0	761.50	761.50	763.70	759.20	00:00:00
2008-05-12	0	759.17	767.57	757.74	767.43	00:00:00
2008-05-13	0	767.31	769.35	763.57	767.76	00:00:00
2008-05-14	0	767.64	777.24	767.64	770.76	00:00:00
2008-05-15	0	770.76	779.38	769.97	779.12	00:00:00
2008-05-16	0	779.10	780.78	774.31	780.51	00:00:00
2008-05-19	0	780.51	788.34	778.05	780.78	00:00:00
2008-05-20	0	780.78	780.78	771.45	774.09	00:00:00
2008-05-21	0	774.04	777.21	760.65	761.58	00:00:00
2008-05-22	0	761.45	766.17	761.34	763.61	00:00:00
2008-05-23	0	763.60	763.72	752.40	753.87	00:00:00
2008-05-27	0	753.86	759.81	752.28	758.85	00:00:00
2008-05-28	0	758.72	762.61	755.26	762.35	00:00:00
2008-05-29	0	762.28	770.69	761.21	766.37	00:00:00
2008-05-30	0	766.36	770.21	766.36	768.28	00:00:00
2008-06-02	0	768.25	768.28	756.35	760.68	00:00:00
2008-06-03	0	760.65	764.90	752.21	756.66	00:00:00
2008-06-04	0	756.66	762.45	753.53	756.42	00:00:00
2008-06-05	0	756.36	771.43	756.36	771.42	00:00:00
2008-06-06	0	771.35	771.42	748.00	748.34	00:00:00
2008-06-09	0	748.31	753.59	742.55	748.69	00:00:00
2008-06-10	0	748.24	750.77	742.48	746.33	00:00:00
2008-06-11	0	746.17	746.33	733.78	733.78	00:00:00
2008-06-12	0	733.72	743.06	731.31	735.84	00:00:00
2008-06-13	0	735.83	746.97	735.83	746.97	00:00:00
2008-06-16	0	746.97	750.06	742.91	747.78	00:00:00
2008-06-17	0	747.77	751.29	743.01	743.32	00:00:00
2008-06-18	0	743.31	743.32	733.54	736.17	00:00:00
2008-06-19	0	735.99	741.22	732.12	738.77	00:00:00
2008-06-20	0	738.76	738.77	723.31	725.23	00:00:00
2008-06-23	0	725.23	728.54	723.79	725.01	00:00:00
2008-06-24	0	724.99	728.52	717.11	722.04	00:00:00
2008-06-25	0	722.04	733.61	721.99	726.41	00:00:00
2008-06-26	0	726.21	726.41	705.32	705.32	00:00:00
2008-06-27	0	705.29	708.65	699.26	702.71	00:00:00
2008-06-30	0	702.71	708.87	700.71	703.22	00:00:00
2008-07-01	0	703.09	705.55	692.15	705.45	00:00:00
2008-07-02	0	705.40	709.12	691.48	691.48	00:00:00
2008-07-03	0	691.47	695.73	684.95	690.92	00:00:00
2008-07-07	0	690.91	697.02	678.55	684.88	00:00:00
2008-07-08	0	684.65	696.84	678.59	696.61	00:00:00
2008-07-09	0	696.54	699.24	681.44	681.53	00:00:00
2008-07-10	0	681.53	688.71	677.23	686.31	00:00:00
2008-07-11	0	686.25	688.59	671.13	679.28	00:00:00
2008-07-14	0	679.28	687.14	671.32	673.39	00:00:00
2008-07-15	0	673.39	676.57	657.67	666.06	00:00:00
2008-07-16	0	665.98	682.50	663.69	682.50	00:00:00
2008-07-17	0	682.47	691.03	680.29	690.20	00:00:00
2008-07-18	0	690.19	691.26	685.58	690.21	00:00:00
2008-07-21	0	690.20	694.25	688.45	690.93	00:00:00
2008-07-22	0	690.93	699.81	684.64	699.63	00:00:00
2008-07-23	0	699.63	707.11	698.89	701.92	00:00:00
2008-07-24	0	701.89	702.43	684.38	685.00	00:00:00
2008-07-25	0	684.99	690.90	684.99	688.33	00:00:00
2008-07-28	0	688.33	689.78	676.14	676.19	00:00:00
2008-07-29	0	676.13	691.73	676.13	691.73	00:00:00
2008-07-30	0	691.68	703.19	691.68	703.19	00:00:00
2008-07-31	0	703.05	703.34	693.46	694.07	00:00:00
2008-08-01	0	694.07	695.87	687.59	690.31	00:00:00
2008-08-04	0	690.30	690.30	681.81	682.70	00:00:00
2008-08-05	0	682.68	701.33	682.68	701.33	00:00:00
2008-08-06	0	701.05	705.75	696.98	704.37	00:00:00
2008-08-07	0	704.31	704.31	691.17	692.15	00:00:00
2008-08-08	0	692.15	708.60	689.96	707.90	00:00:00
2008-08-11	0	707.90	716.79	705.45	712.84	00:00:00
2008-08-12	0	712.81	712.81	702.45	704.59	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 > >>