|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-11-20 | 0 | 995.42 | 999.04 | 988.59 | 990.92 | 00:00:00 | | 2013-11-25 | 0 | 1,005.53 | 1,006.17 | 1,001.71 | 1,002.77 | 00:00:00 | | 2013-11-26 | 0 | 1,002.79 | 1,006.28 | 1,001.65 | 1,003.26 | 00:00:00 | | 2013-11-27 | 0 | 1,004.24 | 1,006.23 | 1,003.26 | 1,005.82 | 00:00:00 | | 2013-11-29 | 0 | 1,006.80 | 1,009.11 | 1,004.09 | 1,004.97 | 00:00:00 | | 2013-12-04 | 0 | 997.16 | 1,001.83 | 990.40 | 998.16 | 00:00:00 | | 2013-12-05 | 0 | 997.78 | 998.16 | 993.38 | 994.40 | 00:00:00 | | 2013-12-06 | 0 | 997.76 | 1,005.46 | 994.40 | 1,004.84 | 00:00:00 | | 2013-12-09 | 0 | 1,005.83 | 1,008.58 | 1,005.66 | 1,006.74 | 00:00:00 | | 2013-12-10 | 0 | 1,005.83 | 1,007.45 | 1,003.55 | 1,003.89 | 00:00:00 | | 2013-12-11 | 0 | 1,004.11 | 1,004.17 | 990.88 | 992.01 | 00:00:00 | | 2013-12-12 | 0 | 992.02 | 992.79 | 987.09 | 989.02 | 00:00:00 | | 2013-12-19 | 0 | 1,007.54 | 1,008.91 | 1,003.53 | 1,007.77 | 00:00:00 | | 2013-12-20 | 0 | 1,008.52 | 1,015.95 | 1,008.52 | 1,013.34 | 00:00:00 | | 2013-12-23 | 0 | 1,038.42 | 1,040.49 | 1,016.95 | 1,018.94 | 00:00:00 | | 2013-12-27 | 0 | 1,026.64 | 1,028.18 | 1,025.26 | 1,026.14 | 00:00:00 | | 2013-12-30 | 0 | 1,026.07 | 1,026.68 | 1,024.67 | 1,026.17 | 00:00:00 | | 2013-12-31 | 0 | 1,027.14 | 1,030.97 | 1,026.17 | 1,030.36 | 00:00:00 | | 2014-01-09 | 0 | 1,025.04 | 1,028.31 | 1,021.00 | 1,025.37 | 00:00:00 | | 2014-01-10 | 0 | 1,026.67 | 1,028.43 | 1,022.84 | 1,028.31 | 00:00:00 | | 2014-01-16 | 0 | 1,031.20 | 1,031.81 | 1,027.54 | 1,030.59 | 00:00:00 | | 2014-01-17 | 0 | 1,029.86 | 1,030.65 | 1,024.78 | 1,026.61 | 00:00:00 | | 2014-01-22 | 0 | 1,076.30 | 1,077.43 | 1,028.11 | 1,030.71 | 00:00:00 | | 2014-01-23 | 0 | 1,028.95 | 1,030.71 | 1,017.02 | 1,021.74 | 00:00:00 | | 2014-01-24 | 0 | 1,019.88 | 1,021.74 | 999.93 | 999.93 | 00:00:00 | | 2014-01-27 | 0 | 1,000.39 | 1,003.02 | 989.36 | 994.50 | 00:00:00 | | 2014-01-28 | 0 | 993.64 | 1,001.99 | 993.64 | 1,001.30 | 00:00:00 | | 2014-01-29 | 0 | 998.30 | 998.30 | 989.20 | 991.04 | 00:00:00 | | 2014-01-30 | 0 | 1,001.30 | 1,005.13 | 996.98 | 1,002.66 | 00:00:00 | | 2014-01-31 | 0 | 1,001.30 | 1,002.75 | 990.68 | 996.48 | 00:00:00 | | 2014-02-03 | 0 | 996.57 | 997.48 | 971.64 | 972.82 | 00:00:00 | | 2014-02-04 | 0 | 972.96 | 982.66 | 972.96 | 980.80 | 00:00:00 | | 2014-02-05 | 0 | 979.26 | 981.07 | 970.79 | 978.86 | 00:00:00 | | 2014-02-06 | 0 | 979.93 | 991.33 | 978.86 | 991.02 | 00:00:00 | | 2014-02-07 | 0 | 993.50 | 1,004.53 | 991.02 | 1,004.00 | 00:00:00 | | 2014-02-10 | 0 | 1,003.68 | 1,005.88 | 1,001.23 | 1,005.79 | 00:00:00 | | 2014-02-21 | 0 | 1,030.94 | 1,033.37 | 1,027.91 | 1,028.27 | 00:00:00 | | 2014-02-27 | 0 | 1,033.30 | 1,039.02 | 1,031.63 | 1,038.88 | 00:00:00 | | 2014-02-28 | 0 | 1,039.23 | 1,046.15 | 1,034.82 | 1,041.36 | 00:00:00 | | 2014-03-03 | 0 | 1,038.51 | 1,038.51 | 1,027.28 | 1,033.78 | 00:00:00 | | 2014-03-04 | 0 | 1,038.35 | 1,050.76 | 1,038.35 | 1,049.53 | 00:00:00 | | 2014-03-05 | 0 | 1,049.78 | 1,050.81 | 1,047.96 | 1,049.26 | 00:00:00 | | 2014-03-11 | 0 | 1,050.92 | 1,053.30 | 1,042.55 | 1,044.68 | 00:00:00 | | 2014-03-12 | 0 | 1,042.48 | 1,045.28 | 1,037.12 | 1,045.27 | 00:00:00 | | 2014-03-25 | 0 | 1,040.83 | 1,046.59 | 1,037.11 | 1,042.35 | 00:00:00 | | 2014-03-26 | 0 | 1,044.31 | 1,048.08 | 1,034.42 | 1,034.42 | 00:00:00 | | 2014-04-01 | 0 | 1,051.07 | 1,054.43 | 1,048.61 | 1,054.33 | 00:00:00 | | 2014-04-02 | 0 | 1,055.21 | 1,058.45 | 1,053.51 | 1,057.29 | 00:00:00 | | 2014-04-03 | 0 | 1,058.13 | 1,058.84 | 1,051.92 | 1,055.35 | 00:00:00 | | 2014-04-04 | 0 | 1,058.06 | 1,060.23 | 1,040.37 | 1,041.61 | 00:00:00 | | 2014-04-07 | 0 | 1,039.60 | 1,040.75 | 1,027.12 | 1,029.48 | 00:00:00 | | 2014-04-10 | 0 | 1,045.12 | 1,045.52 | 1,021.81 | 1,023.23 | 00:00:00 | | 2014-04-11 | 0 | 1,019.82 | 1,024.25 | 1,012.14 | 1,013.01 | 00:00:00 | | 2014-04-14 | 0 | 1,016.49 | 1,023.18 | 1,012.59 | 1,020.76 | 00:00:00 | | 2014-05-01 | 0 | 1,050.93 | 1,053.65 | 1,047.29 | 1,050.69 | 00:00:00 | | 2014-05-02 | 0 | 1,051.40 | 1,055.16 | 1,048.22 | 1,049.64 | 00:00:00 | | 2014-05-06 | 0 | 1,050.34 | 1,050.34 | 1,042.12 | 1,042.15 | 00:00:00 | | 2014-05-07 | 0 | 1,043.28 | 1,047.93 | 1,037.05 | 1,047.58 | 00:00:00 | | 2014-05-13 | 0 | 1,058.37 | 1,060.95 | 1,057.13 | 1,057.82 | 00:00:00 | | 2014-05-14 | 0 | 1,057.17 | 1,057.22 | 1,051.18 | 1,052.67 | 00:00:00 | | 2014-05-15 | 0 | 1,051.99 | 1,051.99 | 1,037.57 | 1,043.06 | 00:00:00 | | 2014-05-16 | 0 | 1,043.39 | 1,047.05 | 1,039.46 | 1,046.89 | 00:00:00 | | 2014-05-19 | 0 | 1,045.24 | 1,051.74 | 1,043.88 | 1,051.22 | 00:00:00 | | 2014-05-20 | 0 | 1,050.62 | 1,050.62 | 1,041.33 | 1,043.98 | 00:00:00 | | 2014-05-21 | 0 | 1,045.35 | 1,052.77 | 1,045.35 | 1,052.27 | 00:00:00 | | 2014-05-22 | 0 | 1,052.44 | 1,057.27 | 1,050.92 | 1,055.06 | 00:00:00 | | 2014-05-23 | 0 | 1,056.13 | 1,060.19 | 1,055.56 | 1,059.76 | 00:00:00 | | 2014-05-27 | 0 | 1,061.83 | 1,066.34 | 1,061.83 | 1,066.10 | 00:00:00 | | 2014-05-28 | 0 | 1,066.14 | 1,067.38 | 1,063.15 | 1,064.83 | 00:00:00 | | 2014-05-29 | 0 | 1,066.36 | 1,070.49 | 1,064.78 | 1,070.48 | 00:00:00 | | 2014-05-30 | 0 | 1,070.08 | 1,072.25 | 1,068.39 | 1,071.96 | 00:00:00 | | 2014-06-02 | 0 | 1,072.82 | 1,073.65 | 1,067.65 | 1,073.15 | 00:00:00 | | 2014-06-03 | 0 | 1,071.59 | 1,073.22 | 1,069.61 | 1,072.77 | 00:00:00 | | 2014-06-04 | 0 | 1,071.33 | 1,075.40 | 1,069.54 | 1,075.07 | 00:00:00 | | 2014-06-12 | 0 | 1,083.13 | 1,083.35 | 1,074.06 | 1,076.51 | 00:00:00 | | 2014-06-13 | 0 | 1,077.94 | 1,080.62 | 1,074.92 | 1,079.93 | 00:00:00 | | 2014-06-16 | 0 | 1,078.87 | 1,082.64 | 1,076.97 | 1,080.79 | 00:00:00 | | 2014-06-19 | 0 | 1,092.28 | 1,093.47 | 1,089.18 | 1,093.14 | 00:00:00 | | 2014-06-20 | 0 | 1,093.94 | 1,095.58 | 1,093.55 | 1,095.13 | 00:00:00 | | 2014-06-30 | 0 | 1,094.33 | 1,096.25 | 1,093.23 | 1,094.59 | 00:00:00 | | 2014-07-01 | 0 | 1,096.56 | 1,105.07 | 1,096.51 | 1,102.02 | 00:00:00 | | 2014-07-02 | 0 | 1,102.00 | 1,103.42 | 1,100.92 | 1,101.97 | 00:00:00 | | 2014-07-28 | 0 | 1,101.58 | 1,103.22 | 1,095.38 | 1,101.67 | 00:00:00 | | 2014-07-29 | 0 | 1,102.40 | 1,105.13 | 1,096.85 | 1,096.85 | 00:00:00 | | 2014-07-30 | 0 | 1,099.73 | 1,102.12 | 1,093.24 | 1,097.38 | 00:00:00 | | 2014-08-04 | 0 | 1,074.07 | 1,082.39 | 1,070.32 | 1,080.25 | 00:00:00 | | 2014-08-05 | 0 | 1,077.96 | 1,078.79 | 1,066.69 | 1,070.33 | 00:00:00 | | 2014-08-06 | 0 | 1,067.65 | 1,074.47 | 1,065.12 | 1,070.04 | 00:00:00 | | 2014-08-07 | 0 | 1,072.68 | 1,074.84 | 1,061.73 | 1,064.39 | 00:00:00 | | 2014-08-08 | 0 | 1,065.39 | 1,076.76 | 1,064.02 | 1,076.35 | 00:00:00 | | 2014-08-12 | 0 | 1,078.74 | 1,081.38 | 1,074.63 | 1,077.69 | 00:00:00 | | 2014-08-13 | 0 | 1,080.63 | 1,086.07 | 1,080.17 | 1,085.22 | 00:00:00 | | 2014-08-14 | 0 | 1,086.30 | 1,090.05 | 1,086.06 | 1,090.04 | 00:00:00 | | 2014-08-18 | 0 | 1,093.50 | 1,099.77 | 1,093.50 | 1,099.74 | 00:00:00 | | 2014-08-27 | 0 | 1,116.16 | 1,116.86 | 1,113.46 | 1,115.58 | 00:00:00 | | 2014-08-28 | 0 | 1,112.91 | 1,114.74 | 1,110.11 | 1,113.70 | 00:00:00 | | 2014-08-29 | 0 | 1,115.54 | 1,117.71 | 1,112.67 | 1,117.71 | 00:00:00 | | 2014-09-02 | 0 | 1,118.88 | 1,119.62 | 1,113.59 | 1,117.77 | 00:00:00 | | 2014-09-05 | 0 | 1,114.31 | 1,120.11 | 1,110.34 | 1,120.11 | 00:00:00 | | 2014-09-09 | 0 | 1,116.63 | 1,116.63 | 1,107.58 | 1,109.61 | 00:00:00 | | 2014-09-10 | 0 | 1,109.95 | 1,114.05 | 1,106.44 | 1,113.56 | 00:00:00 | | 2014-09-11 | 0 | 1,111.51 | 1,114.88 | 1,108.41 | 1,114.79 | 00:00:00 | | 2014-09-12 | 0 | 1,113.93 | 1,113.93 | 1,104.87 | 1,107.77 | 00:00:00 | | 2014-09-24 | 0 | 1,103.26 | 1,112.12 | 1,100.43 | 1,111.21 | 00:00:00 | | 2014-09-25 | 0 | 1,109.26 | 1,109.26 | 1,093.55 | 1,093.55 | 00:00:00 | | 2014-09-29 | 0 | 1,098.60 | 1,101.88 | 1,092.39 | 1,100.10 | 00:00:00 | | 2014-10-06 | 0 | 1,096.09 | 1,099.46 | 1,088.62 | 1,092.02 | 00:00:00 | | 2014-10-09 | 0 | 1,092.21 | 1,092.32 | 1,070.37 | 1,070.57 | 00:00:00 | | 2014-10-10 | 0 | 1,070.11 | 1,075.16 | 1,057.04 | 1,057.09 | 00:00:00 | | 2014-10-13 | 0 | 1,056.76 | 1,060.71 | 1,039.03 | 1,039.38 | 00:00:00 | | 2014-10-14 | 0 | 1,042.73 | 1,053.50 | 1,038.41 | 1,041.79 | 00:00:00 | | 2014-10-15 | 0 | 1,036.27 | 1,038.36 | 1,010.80 | 1,034.48 | 00:00:00 | | 2014-10-16 | 0 | 1,027.78 | 1,043.01 | 1,019.52 | 1,035.99 | 00:00:00 | | 2014-10-17 | 0 | 1,040.25 | 1,055.52 | 1,040.25 | 1,049.04 | 00:00:00 | | 2014-10-20 | 0 | 1,048.48 | 1,059.29 | 1,046.83 | 1,058.82 | 00:00:00 | | 2014-10-21 | 0 | 1,063.04 | 1,080.91 | 1,063.04 | 1,080.25 | 00:00:00 | | 2014-10-27 | 0 | 1,090.90 | 1,092.15 | 1,084.72 | 1,090.78 | 00:00:00 | | 2014-10-30 | 0 | 1,100.58 | 1,111.35 | 1,097.76 | 1,108.80 | 00:00:00 | | 2014-10-31 | 0 | 1,114.65 | 1,122.05 | 1,114.65 | 1,121.98 | 00:00:00 | | 2014-11-03 | 0 | 1,122.48 | 1,126.14 | 1,119.79 | 1,122.13 | 00:00:00 | | 2014-11-04 | 0 | 1,120.62 | 1,120.79 | 1,112.41 | 1,118.32 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
