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 2024-05-17
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-11-26	0	777.59	777.59	772.72	777.31	00:00:00
2012-11-27	0	776.91	778.90	773.09	773.55	00:00:00
2012-11-28	0	771.90	779.64	766.09	779.47	00:00:00
2012-11-29	0	780.89	784.66	779.18	783.03	00:00:00
2012-11-30	0	783.03	784.68	780.77	783.37	00:00:00
2012-12-03	0	785.22	787.45	779.21	779.72	00:00:00
2012-12-04	0	779.49	781.62	776.45	778.41	00:00:00
2012-12-05	0	777.98	782.87	773.72	779.66	00:00:00
2012-12-06	0	778.89	782.31	778.03	782.31	00:00:00
2012-12-07	0	783.47	785.73	780.73	784.54	00:00:00
2012-12-10	0	783.54	786.65	783.25	785.12	00:00:00
2012-12-11	0	786.96	792.92	786.96	790.06	00:00:00
2012-12-12	0	791.44	795.70	789.39	790.30	00:00:00
2012-12-13	0	789.60	791.90	783.56	785.35	00:00:00
2012-12-14	0	783.93	785.14	781.36	782.24	00:00:00
2012-12-17	0	782.55	791.33	782.55	791.23	00:00:00
2012-12-18	0	791.22	801.01	791.22	800.42	00:00:00
2012-12-19	0	800.83	801.10	795.03	795.03	00:00:00
2012-12-20	0	795.31	799.30	793.42	799.29	00:00:00
2012-12-21	0	796.33	796.33	788.00	791.86	00:00:00
2012-12-24	0	790.79	790.79	788.89	790.01	00:00:00
2012-12-26	0	789.96	791.42	784.49	785.92	00:00:00
2012-12-27	0	785.89	787.63	776.25	785.09	00:00:00
2012-12-28	0	782.41	783.83	776.43	776.80	00:00:00
2012-12-31	0	776.58	790.18	774.53	789.90	00:00:00
2013-01-02	0	791.46	809.85	791.46	809.84	00:00:00
2013-01-03	0	809.38	812.75	806.60	808.63	00:00:00
2013-01-04	0	808.72	813.65	808.39	812.88	00:00:00
2013-01-07	0	811.81	811.81	807.64	810.42	00:00:00
2013-01-08	0	809.61	809.86	804.90	807.95	00:00:00
2013-01-09	0	808.76	812.32	808.76	810.48	00:00:00
2013-01-10	0	812.75	816.27	810.40	816.16	00:00:00
2013-01-11	0	815.96	816.55	813.67	816.25	00:00:00
2013-01-14	0	815.28	816.30	812.95	815.73	00:00:00
2013-01-15	0	813.86	817.55	812.05	817.05	00:00:00
2013-01-16	0	816.54	817.59	814.33	816.84	00:00:00
2013-01-17	0	818.24	823.82	818.24	821.61	00:00:00
2013-01-18	0	820.92	824.29	818.85	824.29	00:00:00
2013-01-22	0	824.27	828.15	821.94	828.15	00:00:00
2013-01-23	0	828.83	829.95	826.65	829.22	00:00:00
2013-01-24	0	827.13	833.67	827.13	829.68	00:00:00
2013-01-25	0	830.35	834.68	830.35	834.60	00:00:00
2013-01-29	0	832.50	837.29	831.51	836.58	00:00:00
2013-01-30	0	836.45	837.73	832.33	833.33	00:00:00
2013-01-31	0	833.08	834.60	830.72	831.74	00:00:00
2013-02-01	0	833.65	840.62	833.65	839.94	00:00:00
2013-02-04	0	839.93	839.93	830.05	830.43	00:00:00
2013-02-05	0	831.98	840.79	831.98	838.92	00:00:00
2013-02-06	0	837.20	839.89	835.40	839.76	00:00:00
2013-02-15	0	845.06	846.61	841.28	844.24	00:00:00
2013-02-28	0	841.40	846.65	840.85	840.97	00:00:00
2013-03-01	0	839.66	843.42	833.31	842.54	00:00:00
2013-03-04	0	842.22	846.47	839.34	846.45	00:00:00
2013-03-11	0	860.86	864.28	859.47	864.28	00:00:00
2013-03-12	0	863.67	864.58	859.91	862.25	00:00:00
2013-03-13	0	861.97	864.58	860.02	863.59	00:00:00
2013-03-14	0	864.64	868.51	864.64	868.49	00:00:00
2013-03-15	0	868.62	868.62	864.42	866.97	00:00:00
2013-03-18	0	864.11	865.91	858.32	862.35	00:00:00
2013-03-25	0	866.26	869.40	859.04	862.07	00:00:00
2013-04-04	0	862.10	866.53	861.17	865.33	00:00:00
2013-04-05	0	861.67	862.57	853.95	861.85	00:00:00
2013-04-08	0	861.62	867.49	859.41	867.49	00:00:00
2013-05-02	0	878.13	886.82	878.13	886.29	00:00:00
2013-05-03	0	889.09	897.73	889.09	895.34	00:00:00
2013-05-07	0	898.15	902.24	896.91	902.22	00:00:00
2013-05-08	0	901.64	906.14	900.54	906.14	00:00:00
2013-05-14	0	906.76	916.33	906.76	915.98	00:00:00
2013-05-15	0	915.05	922.00	914.02	920.54	00:00:00
2013-05-16	0	920.00	921.51	914.80	915.79	00:00:00
2013-05-17	0	916.83	925.03	916.83	925.03	00:00:00
2013-05-23	0	914.07	917.53	906.52	915.08	00:00:00
2013-05-24	0	912.60	914.30	907.27	914.29	00:00:00
2013-05-29	0	919.93	919.93	908.55	913.36	00:00:00
2013-05-30	0	914.03	920.94	913.73	917.03	00:00:00
2013-05-31	0	915.50	919.60	904.44	904.44	00:00:00
2013-06-03	0	905.24	908.79	899.29	908.79	00:00:00
2013-06-04	0	908.83	912.12	899.56	903.75	00:00:00
2013-06-05	0	902.23	902.36	890.37	891.24	00:00:00
2013-06-06	0	891.25	899.14	885.96	899.14	00:00:00
2013-06-07	0	900.59	911.05	900.59	910.53	00:00:00
2013-06-10	0	911.28	913.38	908.13	910.19	00:00:00
2013-06-11	0	907.27	908.51	898.95	900.81	00:00:00
2013-06-12	0	903.15	907.18	892.26	893.17	00:00:00
2013-06-27	0	890.41	897.50	890.41	894.15	00:00:00
2013-06-28	0	892.99	895.81	887.58	890.67	00:00:00
2013-07-01	0	893.71	902.31	893.71	896.15	00:00:00
2013-07-08	0	907.25	912.22	907.25	909.79	00:00:00
2013-07-09	0	912.11	917.65	911.78	916.61	00:00:00
2013-07-10	0	916.25	919.48	914.11	916.94	00:00:00
2013-07-11	0	916.85	930.28	916.85	929.45	00:00:00
2013-07-12	0	929.59	932.39	928.10	932.39	00:00:00
2013-07-15	0	932.38	934.82	931.13	933.83	00:00:00
2013-07-16	0	932.90	933.86	927.63	930.01	00:00:00
2013-07-17	0	929.92	934.79	929.92	932.83	00:00:00
2013-07-31	0	936.82	944.16	936.73	937.16	00:00:00
2013-08-19	0	920.62	922.46	915.01	915.11	00:00:00
2013-08-22	0	914.28	923.72	914.28	922.44	00:00:00
2013-08-23	0	922.32	926.93	921.20	926.25	00:00:00
2013-08-26	0	926.73	929.94	922.56	923.17	00:00:00
2013-08-27	0	922.48	923.17	907.22	907.99	00:00:00
2013-08-28	0	907.84	913.95	906.49	910.54	00:00:00
2013-08-29	0	910.42	917.22	908.57	912.88	00:00:00
2013-08-30	0	912.84	913.94	906.67	909.28	00:00:00
2013-09-04	0	912.75	921.61	911.54	920.29	00:00:00
2013-09-05	0	920.26	923.74	920.26	921.62	00:00:00
2013-09-23	0	953.37	953.94	945.93	948.79	00:00:00
2013-09-24	0	948.70	952.63	945.28	946.94	00:00:00
2013-09-25	0	946.91	949.66	944.13	944.86	00:00:00
2013-10-03	0	945.92	947.00	933.72	938.47	00:00:00
2013-10-04	0	938.44	946.12	938.01	945.25	00:00:00
2013-10-07	0	945.24	945.24	936.47	936.98	00:00:00
2013-10-08	0	936.73	937.25	924.49	924.56	00:00:00
2013-10-09	0	924.49	927.87	918.85	924.38	00:00:00
2013-10-14	0	946.00	955.17	944.69	954.69	00:00:00
2013-10-30	0	989.00	989.96	979.65	983.03	00:00:00
2013-10-31	0	982.70	986.32	978.65	979.68	00:00:00
2013-11-01	0	981.20	984.82	977.27	982.36	00:00:00
2013-11-07	0	987.17	988.73	972.34	972.82	00:00:00
2013-11-19	0	996.55	999.25	992.81	994.51	00:00:00
2013-11-20	0	995.42	999.04	988.59	990.92	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>