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
2008-08-12	0	712.81	712.81	702.45	704.59	00:00:00
2008-08-13	0	704.37	707.38	697.17	703.33	00:00:00
2008-08-14	0	703.33	710.66	698.74	707.42	00:00:00
2008-08-15	0	707.35	712.16	705.94	709.86	00:00:00
2008-08-18	0	709.80	711.10	696.98	699.36	00:00:00
2008-08-19	0	699.35	699.35	690.87	692.95	00:00:00
2008-08-20	0	692.91	698.06	690.22	697.26	00:00:00
2008-08-21	0	697.22	700.96	692.47	698.96	00:00:00
2008-08-22	0	698.88	706.93	698.88	706.57	00:00:00
2008-08-25	0	706.57	706.57	691.79	692.84	00:00:00
2008-08-26	0	692.83	697.65	690.80	695.44	00:00:00
2008-08-27	0	695.34	702.94	694.98	701.27	00:00:00
2008-08-28	0	701.27	711.46	701.16	711.46	00:00:00
2008-08-29	0	711.43	711.43	702.13	702.17	00:00:00
2008-09-02	0	702.14	712.55	695.39	698.35	00:00:00
2008-09-03	0	698.04	699.64	691.14	696.01	00:00:00
2008-09-04	0	695.99	695.99	673.69	675.60	00:00:00
2008-09-05	0	675.57	680.07	664.40	678.65	00:00:00
2008-09-08	0	678.55	695.68	678.55	691.11	00:00:00
2008-09-09	0	666.78	666.78	666.78	666.78	00:00:00
2008-09-10	0	666.74	677.70	664.94	671.52	00:00:00
2008-09-11	0	671.26	680.58	659.94	680.15	00:00:00
2008-09-12	0	680.13	684.32	672.39	682.72	00:00:00
2008-09-15	0	682.72	682.72	650.57	650.57	00:00:00
2008-09-16	0	650.57	662.17	637.57	661.80	00:00:00
2008-09-17	0	661.79	661.79	630.52	630.87	00:00:00
2008-09-18	0	630.69	660.35	618.03	658.18	00:00:00
2008-09-19	0	658.14	689.59	658.14	685.46	00:00:00
2008-09-22	0	685.44	685.67	657.91	658.61	00:00:00
2008-09-23	0	658.61	666.05	647.69	648.55	00:00:00
2008-09-24	0	648.54	653.13	643.70	646.79	00:00:00
2008-09-25	0	646.69	664.30	646.69	658.65	00:00:00
2008-09-26	0	658.49	661.09	646.70	659.69	00:00:00
2008-09-29	0	659.69	659.69	602.34	602.34	00:00:00
2008-09-30	0	602.35	634.77	602.35	633.32	00:00:00
2008-10-01	0	634.01	634.03	619.96	630.60	00:00:00
2008-10-02	0	630.52	630.52	601.96	603.39	00:00:00
2008-10-03	0	603.38	624.37	593.85	594.54	00:00:00
2008-10-06	0	594.54	594.54	544.08	570.79	00:00:00
2008-10-07	0	570.80	579.32	538.15	538.15	00:00:00
2008-10-08	0	537.86	550.98	523.39	532.18	00:00:00
2008-10-09	0	532.17	543.63	491.33	492.13	00:00:00
2008-10-10	0	492.08	505.62	454.55	486.23	00:00:00
2008-10-13	0	486.23	544.36	486.23	542.98	00:00:00
2008-10-14	0	542.96	564.52	524.88	538.82	00:00:00
2008-10-15	0	538.77	538.77	487.81	489.71	00:00:00
2008-10-16	0	489.69	510.66	467.07	510.07	00:00:00
2008-10-17	0	510.06	531.13	495.55	507.82	00:00:00
2008-10-20	0	507.82	531.84	507.82	531.84	00:00:00
2008-10-21	0	531.84	531.99	514.50	515.64	00:00:00
2008-10-22	0	515.63	515.63	472.81	484.08	00:00:00
2008-10-23	0	484.06	497.22	462.01	488.07	00:00:00
2008-10-24	0	488.07	488.07	458.40	471.53	00:00:00
2008-10-27	0	471.53	479.78	454.97	456.06	00:00:00
2008-10-28	0	456.06	503.75	453.68	503.74	00:00:00
2008-10-29	0	503.68	521.01	496.80	500.36	00:00:00
2008-10-30	0	500.26	518.58	500.22	514.18	00:00:00
2008-10-31	0	514.18	530.55	508.77	522.47	00:00:00
2008-11-03	0	522.47	526.30	517.11	521.15	00:00:00
2008-11-04	0	521.15	542.64	521.15	541.87	00:00:00
2008-11-05	0	541.87	541.87	511.79	513.27	00:00:00
2008-11-06	0	513.17	513.17	484.86	487.40	00:00:00
2008-11-07	0	487.24	501.44	487.24	501.33	00:00:00
2008-11-10	0	501.27	512.42	488.37	494.36	00:00:00
2008-11-11	0	494.36	494.36	475.78	483.20	00:00:00
2008-11-12	0	482.99	482.99	456.96	457.84	00:00:00
2008-11-13	0	457.84	490.66	440.00	489.83	00:00:00
2008-11-14	0	489.75	492.28	467.44	469.03	00:00:00
2008-11-17	0	469.09	473.88	456.40	457.32	00:00:00
2008-11-18	0	457.29	465.18	444.10	461.33	00:00:00
2008-11-19	0	461.28	464.28	432.39	432.53	00:00:00
2008-11-20	0	432.51	439.16	400.61	402.91	00:00:00
2008-11-21	0	402.83	428.44	396.21	427.88	00:00:00
2008-11-24	0	427.87	463.30	427.87	456.14	00:00:00
2008-11-25	0	456.07	465.23	447.32	459.62	00:00:00
2008-11-26	0	459.33	476.69	450.91	476.69	00:00:00
2008-11-28	0	476.67	481.43	473.02	481.43	00:00:00
2008-12-01	0	481.40	481.40	437.54	437.75	00:00:00
2008-12-02	0	437.72	456.15	437.72	455.32	00:00:00
2008-12-03	0	455.09	468.27	443.88	467.12	00:00:00
2008-12-04	0	467.11	469.89	446.30	453.11	00:00:00
2008-12-05	0	453.09	471.53	438.54	469.93	00:00:00
2008-12-08	0	469.86	492.75	469.86	488.22	00:00:00
2008-12-09	0	488.22	492.28	475.12	477.07	00:00:00
2008-12-10	0	477.03	488.22	475.81	483.51	00:00:00
2008-12-11	0	483.37	486.43	466.37	469.10	00:00:00
2008-12-12	0	469.10	475.17	457.34	473.35	00:00:00
2008-12-15	0	473.32	475.99	461.19	466.96	00:00:00
2008-12-16	0	466.96	491.78	466.96	491.18	00:00:00
2008-12-17	0	491.18	495.18	482.50	487.56	00:00:00
2008-12-18	0	487.56	490.73	472.64	477.23	00:00:00
2008-12-19	0	477.22	487.96	476.16	478.89	00:00:00
2008-12-22	0	478.85	478.85	461.85	469.84	00:00:00
2008-12-23	0	469.75	474.65	463.71	465.56	00:00:00
2008-12-24	0	465.36	468.85	464.27	468.06	00:00:00
2008-12-26	0	468.04	471.34	467.21	470.95	00:00:00
2008-12-29	0	470.81	471.32	462.20	468.69	00:00:00
2008-12-30	0	468.60	480.57	468.60	480.38	00:00:00
2008-12-31	0	480.37	491.38	479.90	487.77	00:00:00
2009-01-02	0	487.77	504.67	485.57	503.14	00:00:00
2009-01-05	0	503.14	506.17	496.38	501.36	00:00:00
2009-01-06	0	501.36	510.60	501.36	505.99	00:00:00
2009-01-07	0	505.73	505.73	488.28	490.77	00:00:00
2009-01-08	0	490.75	493.05	485.47	492.92	00:00:00
2009-01-09	0	492.91	494.03	481.41	482.45	00:00:00
2009-01-12	0	482.45	482.52	467.74	471.00	00:00:00
2009-01-13	0	470.96	474.82	466.75	472.23	00:00:00
2009-01-14	0	472.19	472.19	453.16	456.09	00:00:00
2009-01-15	0	456.10	461.74	442.28	457.38	00:00:00
2009-01-16	0	457.38	465.44	450.31	461.22	00:00:00
2009-01-20	0	461.22	461.22	436.01	436.42	00:00:00
2009-01-21	0	436.33	456.05	435.85	455.33	00:00:00
2009-01-22	0	455.31	455.31	439.38	447.95	00:00:00
2009-01-23	0	447.95	454.46	436.43	450.65	00:00:00
2009-01-26	0	450.65	461.85	448.14	453.03	00:00:00
2009-01-27	0	453.03	460.38	452.14	457.97	00:00:00
2009-01-28	0	457.92	475.52	457.92	473.50	00:00:00
2009-01-29	0	473.50	473.50	457.17	457.77	00:00:00
2009-01-30	0	457.77	461.29	444.94	447.32	00:00:00
2009-02-02	0	447.32	450.00	440.23	447.20	00:00:00
2009-02-03	0	447.19	456.22	445.08	453.97	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 > >>