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 2024-05-21
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-06-21	0	711.79	721.29	711.79	720.18	00:00:00
2011-06-22	0	719.14	721.99	715.55	715.74	00:00:00
2011-06-23	0	713.65	714.36	702.41	714.01	00:00:00
2011-06-24	0	713.68	714.35	705.01	705.75	00:00:00
2011-06-27	0	705.72	714.48	704.90	711.88	00:00:00
2011-06-28	0	711.70	721.31	711.70	721.30	00:00:00
2011-06-29	0	722.42	728.49	721.81	727.35	00:00:00
2011-06-30	0	728.62	735.32	728.62	734.48	00:00:00
2011-07-01	0	734.71	745.92	733.26	745.21	00:00:00
2011-07-05	0	745.09	746.15	742.30	744.56	00:00:00
2011-07-06	0	743.49	746.55	740.68	745.55	00:00:00
2011-07-07	0	745.51	755.09	745.51	753.32	00:00:00
2011-07-08	0	753.11	753.11	742.36	748.20	00:00:00
2011-07-11	0	745.50	745.50	732.42	734.07	00:00:00
2011-07-12	0	733.46	738.08	730.60	730.80	00:00:00
2011-07-13	0	733.19	740.94	731.85	733.21	00:00:00
2011-07-14	0	733.19	738.42	726.52	727.83	00:00:00
2011-07-15	0	729.47	732.99	727.24	732.18	00:00:00
2011-07-18	0	732.15	732.15	720.55	725.67	00:00:00
2011-07-19	0	728.22	738.47	725.67	737.73	00:00:00
2011-07-20	0	738.75	739.82	735.75	737.21	00:00:00
2011-07-21	0	737.15	748.47	737.15	746.82	00:00:00
2011-07-22	0	746.86	748.47	743.24	747.84	00:00:00
2011-07-25	0	745.94	747.04	739.97	743.29	00:00:00
2011-07-26	0	743.18	743.80	738.87	740.16	00:00:00
2011-07-27	0	738.07	738.07	723.77	724.49	00:00:00
2011-07-28	0	724.56	731.03	721.28	722.07	00:00:00
2011-07-29	0	721.92	724.04	711.60	717.77	00:00:00
2011-08-01	0	719.98	726.28	708.16	714.80	00:00:00
2011-08-02	0	714.79	714.79	695.97	695.98	00:00:00
2011-08-03	0	696.36	700.01	684.30	699.57	00:00:00
2011-08-04	0	696.50	696.50	664.46	664.65	00:00:00
2011-08-05	0	666.77	674.45	645.30	662.84	00:00:00
2011-08-08	0	657.89	657.89	617.28	617.28	00:00:00
2011-08-09	0	620.37	647.98	608.36	647.85	00:00:00
2011-08-10	0	644.32	644.32	618.86	620.30	00:00:00
2011-08-11	0	623.00	656.95	623.00	649.44	00:00:00
2011-08-12	0	650.90	658.50	648.52	652.95	00:00:00
2011-08-15	0	654.41	667.58	654.41	667.58	00:00:00
2011-08-16	0	664.62	666.83	654.13	660.65	00:00:00
2011-08-17	0	661.90	669.19	655.53	660.70	00:00:00
2011-08-18	0	656.36	656.36	625.05	630.33	00:00:00
2011-08-19	0	628.31	638.29	619.82	620.54	00:00:00
2011-08-22	0	623.42	632.99	619.11	620.57	00:00:00
2011-08-23	0	622.08	642.14	619.97	642.14	00:00:00
2011-08-24	0	640.83	651.21	638.56	650.60	00:00:00
2011-08-25	0	652.31	657.78	638.17	639.98	00:00:00
2011-08-26	0	638.40	652.77	627.11	650.54	00:00:00
2011-08-29	0	653.60	669.88	653.60	669.78	00:00:00
2011-08-30	0	667.98	675.54	661.93	671.59	00:00:00
2011-08-31	0	672.98	681.65	669.53	674.79	00:00:00
2011-09-01	0	675.14	680.50	666.13	666.46	00:00:00
2011-09-02	0	665.36	665.36	647.27	649.31	00:00:00
2011-09-06	0	645.00	645.55	630.55	644.57	00:00:00
2011-09-07	0	644.57	663.69	644.57	663.69	00:00:00
2011-09-08	0	662.21	666.84	655.00	656.50	00:00:00
2011-09-09	0	654.58	654.58	635.57	638.92	00:00:00
2011-09-12	0	636.64	643.25	628.68	643.16	00:00:00
2011-09-13	0	643.69	651.46	640.64	649.59	00:00:00
2011-09-14	0	651.50	666.07	643.83	658.63	00:00:00
2011-09-15	0	661.52	669.63	659.49	669.61	00:00:00
2011-09-16	0	669.88	675.45	666.67	672.98	00:00:00
2011-09-19	0	670.37	670.37	657.46	666.31	00:00:00
2011-09-20	0	667.98	675.20	664.33	664.34	00:00:00
2011-09-21	0	664.64	666.63	644.37	644.64	00:00:00
2011-09-22	0	639.37	639.37	614.95	623.47	00:00:00
2011-09-23	0	621.98	630.38	619.03	627.56	00:00:00
2011-09-26	0	629.23	642.48	623.72	641.77	00:00:00
2011-09-27	0	644.67	660.63	644.67	649.05	00:00:00
2011-09-28	0	650.06	654.00	634.35	634.81	00:00:00
2011-09-29	0	635.78	648.40	628.12	639.59	00:00:00
2011-09-30	0	636.90	636.90	623.42	623.45	00:00:00
2011-10-03	0	621.91	627.52	604.27	604.42	00:00:00
2011-10-04	0	602.51	619.28	590.93	618.85	00:00:00
2011-10-05	0	618.22	631.60	614.17	630.27	00:00:00
2011-10-06	0	629.76	642.71	625.57	642.45	00:00:00
2011-10-07	0	643.44	646.06	633.86	636.65	00:00:00
2011-10-10	0	640.37	662.53	640.37	658.47	00:00:00
2011-10-11	0	656.35	661.12	654.14	658.83	00:00:00
2011-10-12	0	660.93	672.64	660.93	665.48	00:00:00
2011-10-13	0	664.45	665.99	656.21	663.88	00:00:00
2011-10-14	0	667.66	675.58	667.66	675.52	00:00:00
2011-10-17	0	673.92	673.92	660.82	662.03	00:00:00
2011-10-18	0	661.57	680.17	656.54	675.75	00:00:00
2011-10-19	0	674.26	679.32	665.03	666.96	00:00:00
2011-10-20	0	667.63	672.06	659.52	669.91	00:00:00
2011-10-21	0	672.06	683.22	672.06	682.70	00:00:00
2011-10-24	0	683.28	693.89	683.28	692.72	00:00:00
2011-10-25	0	691.38	691.38	677.40	678.59	00:00:00
2011-10-26	0	680.24	688.29	673.94	685.88	00:00:00
2011-10-27	0	689.78	716.86	689.78	709.61	00:00:00
2011-10-28	0	707.90	710.99	705.54	709.85	00:00:00
2011-10-31	0	707.31	707.31	692.34	692.41	00:00:00
2011-11-01	0	687.99	687.99	670.98	672.85	00:00:00
2011-11-02	0	672.88	686.51	672.88	683.84	00:00:00
2011-11-03	0	685.17	698.02	681.98	696.93	00:00:00
2011-11-04	0	695.97	695.97	684.68	693.21	00:00:00
2011-11-07	0	696.13	697.34	685.71	696.99	00:00:00
2011-11-08	0	698.78	705.81	693.10	704.93	00:00:00
2011-11-09	0	700.95	700.95	677.51	678.76	00:00:00
2011-11-10	0	679.37	687.83	677.62	684.22	00:00:00
2011-11-11	0	687.02	699.47	687.02	697.69	00:00:00
2011-11-14	0	696.34	696.34	688.36	691.17	00:00:00
2011-11-15	0	689.97	698.18	686.86	694.66	00:00:00
2011-11-16	0	691.69	695.91	682.71	683.29	00:00:00
2011-11-17	0	682.74	683.78	667.97	671.65	00:00:00
2011-11-18	0	672.09	675.63	668.89	671.26	00:00:00
2011-11-21	0	668.76	668.76	653.48	659.02	00:00:00
2011-11-22	0	658.96	661.06	652.65	656.23	00:00:00
2011-11-23	0	653.78	653.78	641.51	641.51	00:00:00
2011-11-25	0	640.42	647.40	639.81	639.81	00:00:00
2011-11-28	0	643.40	661.48	643.40	658.76	00:00:00
2011-11-29	0	658.55	664.67	658.17	660.05	00:00:00
2011-11-30	0	663.88	688.81	663.88	688.77	00:00:00
2011-12-01	0	687.82	691.41	684.92	687.42	00:00:00
2011-12-02	0	689.72	696.24	686.79	687.44	00:00:00
2011-12-05	0	690.33	700.03	690.33	694.57	00:00:00
2011-12-06	0	694.71	698.99	692.05	694.92	00:00:00
2011-12-07	0	694.73	699.16	686.97	696.02	00:00:00
2011-12-08	0	693.76	693.76	679.30	680.93	00:00:00
2011-12-09	0	682.32	694.32	682.32	692.66	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>