|
 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 2024-05-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-11-04 | 0 | 1,120.62 | 1,120.79 | 1,112.41 | 1,118.32 | 00:00:00 | | 2014-11-05 | 0 | 1,121.01 | 1,124.54 | 1,119.31 | 1,123.88 | 00:00:00 | | 2014-11-06 | 0 | 1,123.64 | 1,128.86 | 1,120.31 | 1,128.69 | 00:00:00 | | 2014-11-07 | 0 | 1,128.80 | 1,130.47 | 1,125.36 | 1,129.15 | 00:00:00 | | 2014-11-10 | 0 | 1,129.07 | 1,132.98 | 1,128.59 | 1,132.66 | 00:00:00 | | 2014-11-11 | 0 | 1,132.49 | 1,134.27 | 1,130.89 | 1,133.48 | 00:00:00 | | 2014-11-12 | 0 | 1,131.06 | 1,134.12 | 1,129.19 | 1,133.04 | 00:00:00 | | 2014-11-13 | 0 | 1,133.61 | 1,137.21 | 1,128.51 | 1,133.20 | 00:00:00 | | 2014-11-14 | 0 | 1,132.94 | 1,134.92 | 1,131.03 | 1,133.58 | 00:00:00 | | 2014-11-18 | 0 | 1,134.35 | 1,142.46 | 1,134.25 | 1,140.05 | 00:00:00 | | 2014-11-19 | 0 | 1,139.08 | 1,140.10 | 1,133.43 | 1,138.07 | 00:00:00 | | 2014-11-24 | 0 | 1,148.12 | 1,150.41 | 1,148.12 | 1,150.27 | 00:00:00 | | 2014-11-25 | 0 | 1,151.63 | 1,153.08 | 1,147.59 | 1,149.17 | 00:00:00 | | 2014-11-26 | 0 | 1,149.59 | 1,152.44 | 1,148.81 | 1,152.19 | 00:00:00 | | 2014-11-28 | 0 | 1,153.47 | 1,153.47 | 1,147.61 | 1,148.90 | 00:00:00 | | 2014-12-01 | 0 | 1,146.74 | 1,146.74 | 1,138.07 | 1,139.96 | 00:00:00 | | 2014-12-03 | 0 | 1,147.24 | 1,152.71 | 1,146.77 | 1,151.64 | 00:00:00 | | 2014-12-04 | 0 | 1,150.59 | 1,153.22 | 1,145.26 | 1,150.38 | 00:00:00 | | 2014-12-16 | 0 | 1,101.04 | 1,119.05 | 1,095.40 | 1,095.46 | 00:00:00 | | 2014-12-17 | 0 | 1,096.83 | 1,120.04 | 1,096.69 | 1,118.05 | 00:00:00 | | 2014-12-18 | 0 | 1,124.62 | 1,144.23 | 1,124.62 | 1,144.23 | 00:00:00 | | 2014-12-19 | 0 | 1,144.88 | 1,153.27 | 1,144.08 | 1,149.57 | 00:00:00 | | 2014-12-22 | 0 | 1,149.63 | 1,153.96 | 1,148.86 | 1,153.84 | 00:00:00 | | 2014-12-23 | 0 | 1,155.97 | 1,158.43 | 1,154.53 | 1,156.01 | 00:00:00 | | 2014-12-26 | 0 | 1,158.24 | 1,162.39 | 1,158.24 | 1,160.17 | 00:00:00 | | 2014-12-30 | 0 | 1,159.66 | 1,159.74 | 1,155.47 | 1,155.89 | 00:00:00 | | 2014-12-31 | 0 | 1,157.79 | 1,159.00 | 1,143.90 | 1,144.37 | 00:00:00 | | 2015-01-02 | 0 | 1,146.97 | 1,151.66 | 1,137.05 | 1,144.01 | 00:00:00 | | 2015-01-06 | 0 | 1,125.05 | 1,128.33 | 1,107.34 | 1,113.31 | 00:00:00 | | 2015-01-07 | 0 | 1,117.30 | 1,127.97 | 1,117.30 | 1,126.28 | 00:00:00 | | 2015-01-08 | 0 | 1,130.42 | 1,147.19 | 1,130.42 | 1,146.21 | 00:00:00 | | 2015-01-09 | 0 | 1,147.31 | 1,147.32 | 1,133.09 | 1,136.72 | 00:00:00 | | 2015-01-20 | 0 | 1,125.56 | 1,128.30 | 1,114.59 | 1,124.48 | 00:00:00 | | 2015-01-23 | 0 | 1,147.06 | 1,147.50 | 1,140.97 | 1,141.67 | 00:00:00 | | 2015-01-26 | 0 | 1,141.67 | 1,146.11 | 1,136.25 | 1,145.90 | 00:00:00 | | 2015-01-27 | 0 | 1,139.65 | 1,139.65 | 1,125.78 | 1,131.47 | 00:00:00 | | 2015-01-28 | 0 | 1,136.97 | 1,138.40 | 1,115.62 | 1,116.11 | 00:00:00 | | 2015-02-02 | 0 | 1,113.99 | 1,125.94 | 1,103.57 | 1,125.62 | 00:00:00 | | 2015-02-05 | 0 | 1,139.55 | 1,150.04 | 1,139.55 | 1,149.53 | 00:00:00 | | 2015-02-06 | 0 | 1,150.36 | 1,154.78 | 1,142.58 | 1,145.66 | 00:00:00 | | 2015-02-09 | 0 | 1,143.29 | 1,145.71 | 1,138.02 | 1,140.58 | 00:00:00 | | 2015-02-12 | 0 | 1,155.64 | 1,163.83 | 1,155.64 | 1,163.83 | 00:00:00 | | 2015-02-13 | 0 | 1,164.47 | 1,168.89 | 1,163.04 | 1,168.89 | 00:00:00 | | 2015-02-17 | 0 | 1,167.78 | 1,171.26 | 1,164.97 | 1,170.61 | 00:00:00 | | 2015-02-20 | 0 | 1,168.82 | 1,177.28 | 1,163.40 | 1,177.23 | 00:00:00 | | 2015-03-02 | 0 | 1,173.92 | 1,180.79 | 1,173.56 | 1,180.79 | 00:00:00 | | 2015-03-03 | 0 | 1,178.84 | 1,178.84 | 1,170.51 | 1,175.74 | 00:00:00 | | 2015-03-04 | 0 | 1,175.42 | 1,175.42 | 1,164.66 | 1,170.49 | 00:00:00 | | 2015-03-09 | 0 | 1,156.82 | 1,162.16 | 1,156.35 | 1,160.12 | 00:00:00 | | 2015-03-12 | 0 | 1,141.84 | 1,154.40 | 1,141.84 | 1,154.13 | 00:00:00 | | 2015-03-13 | 0 | 1,152.54 | 1,153.07 | 1,140.54 | 1,147.35 | 00:00:00 | | 2015-03-24 | 0 | 1,175.45 | 1,177.67 | 1,169.13 | 1,169.15 | 00:00:00 | | 2015-03-25 | 0 | 1,170.24 | 1,172.30 | 1,151.87 | 1,151.87 | 00:00:00 | | 2015-03-30 | 0 | 1,157.19 | 1,168.02 | 1,157.19 | 1,166.60 | 00:00:00 | | 2015-03-31 | 0 | 1,162.85 | 1,165.35 | 1,156.28 | 1,156.95 | 00:00:00 | | 2015-04-06 | 0 | 1,152.83 | 1,167.59 | 1,150.93 | 1,164.23 | 00:00:00 | | 2015-04-07 | 0 | 1,164.30 | 1,169.12 | 1,161.34 | 1,161.44 | 00:00:00 | | 2015-04-08 | 0 | 1,161.86 | 1,167.25 | 1,160.20 | 1,164.94 | 00:00:00 | | 2015-04-14 | 0 | 1,169.87 | 1,173.08 | 1,164.73 | 1,171.72 | 00:00:00 | | 2015-04-15 | 0 | 1,174.04 | 1,180.63 | 1,174.04 | 1,177.71 | 00:00:00 | | 2015-04-16 | 0 | 1,175.54 | 1,180.28 | 1,173.92 | 1,176.90 | 00:00:00 | | 2015-04-17 | 0 | 1,172.94 | 1,172.94 | 1,158.74 | 1,163.49 | 00:00:00 | | 2015-04-21 | 0 | 1,176.89 | 1,179.00 | 1,170.91 | 1,172.57 | 00:00:00 | | 2015-04-27 | 0 | 1,185.48 | 1,187.88 | 1,176.89 | 1,177.92 | 00:00:00 | | 2015-04-28 | 0 | 1,177.54 | 1,181.66 | 1,169.91 | 1,180.64 | 00:00:00 | | 2015-04-29 | 0 | 1,176.92 | 1,179.79 | 1,170.98 | 1,176.17 | 00:00:00 | | 2015-04-30 | 0 | 1,173.01 | 1,175.01 | 1,159.70 | 1,164.03 | 00:00:00 | | 2015-05-01 | 0 | 1,166.92 | 1,176.23 | 1,166.92 | 1,176.23 | 00:00:00 | | 2015-05-07 | 0 | 1,160.50 | 1,167.95 | 1,158.01 | 1,165.38 | 00:00:00 | | 2015-05-11 | 0 | 1,179.87 | 1,181.38 | 1,174.37 | 1,174.85 | 00:00:00 | | 2015-05-12 | 0 | 1,171.45 | 1,174.79 | 1,163.78 | 1,171.56 | 00:00:00 | | 2015-05-13 | 0 | 1,173.39 | 1,177.63 | 1,169.98 | 1,171.26 | 00:00:00 | | 2015-05-27 | 0 | 1,176.79 | 1,186.87 | 1,176.06 | 1,185.44 | 00:00:00 | | 2015-05-28 | 0 | 1,183.91 | 1,184.71 | 1,179.54 | 1,183.90 | 00:00:00 | | 2015-06-15 | 0 | 1,164.89 | 1,166.29 | 1,158.19 | 1,164.86 | 00:00:00 | | 2015-06-16 | 0 | 1,164.43 | 1,171.97 | 1,163.57 | 1,171.36 | 00:00:00 | | 2015-06-17 | 0 | 1,173.24 | 1,176.96 | 1,167.46 | 1,173.63 | 00:00:00 | | 2015-06-18 | 0 | 1,176.40 | 1,188.18 | 1,176.39 | 1,185.11 | 00:00:00 | | 2015-06-19 | 0 | 1,185.30 | 1,185.30 | 1,179.15 | 1,179.30 | 00:00:00 | | 2015-06-22 | 0 | 1,184.03 | 1,189.88 | 1,184.03 | 1,186.20 | 00:00:00 | | 2015-07-09 | 0 | 1,150.27 | 1,157.94 | 1,145.17 | 1,145.48 | 00:00:00 | | 2015-07-10 | 0 | 1,152.56 | 1,161.83 | 1,152.56 | 1,159.42 | 00:00:00 | | 2015-07-14 | 0 | 1,172.16 | 1,179.08 | 1,170.19 | 1,177.44 | 00:00:00 | | 2015-07-15 | 0 | 1,178.12 | 1,179.90 | 1,173.21 | 1,175.86 | 00:00:00 | | 2015-07-21 | 0 | 1,185.93 | 1,186.24 | 1,178.71 | 1,180.72 | 00:00:00 | | 2015-07-22 | 0 | 1,176.24 | 1,180.40 | 1,176.13 | 1,178.24 | 00:00:00 | | 2015-07-23 | 0 | 1,178.86 | 1,180.17 | 1,169.82 | 1,171.73 | 00:00:00 | | 2015-07-24 | 0 | 1,172.95 | 1,173.66 | 1,158.15 | 1,159.58 | 00:00:00 | | 2015-07-28 | 0 | 1,155.79 | 1,167.77 | 1,152.70 | 1,166.42 | 00:00:00 | | 2015-07-29 | 0 | 1,166.98 | 1,176.11 | 1,166.62 | 1,175.24 | 00:00:00 | | 2015-07-30 | 0 | 1,173.28 | 1,176.61 | 1,167.84 | 1,175.67 | 00:00:00 | | 2015-07-31 | 0 | 1,178.58 | 1,179.32 | 1,172.60 | 1,173.55 | 00:00:00 | | 2015-08-04 | 0 | 1,169.90 | 1,173.04 | 1,165.23 | 1,167.83 | 00:00:00 | | 2015-08-05 | 0 | 1,171.63 | 1,178.93 | 1,170.06 | 1,171.45 | 00:00:00 | | 2015-08-10 | 0 | 1,163.77 | 1,174.25 | 1,163.77 | 1,173.61 | 00:00:00 | | 2015-08-11 | 0 | 1,168.92 | 1,168.92 | 1,158.37 | 1,162.54 | 00:00:00 | | 2015-08-12 | 0 | 1,156.72 | 1,165.04 | 1,144.47 | 1,163.37 | 00:00:00 | | 2015-08-17 | 0 | 1,163.66 | 1,173.48 | 1,159.99 | 1,173.34 | 00:00:00 | | 2015-08-18 | 0 | 1,172.14 | 1,173.76 | 1,168.45 | 1,169.99 | 00:00:00 | | 2015-08-19 | 0 | 1,166.28 | 1,169.07 | 1,154.98 | 1,160.12 | 00:00:00 | | 2015-08-24 | 0 | 1,058.14 | 1,090.10 | 1,044.09 | 1,056.36 | 00:00:00 | | 2015-08-25 | 0 | 1,068.23 | 1,086.13 | 1,042.77 | 1,042.77 | 00:00:00 | | 2015-08-26 | 0 | 1,053.23 | 1,083.14 | 1,048.82 | 1,081.77 | 00:00:00 | | 2015-08-27 | 0 | 1,088.88 | 1,109.71 | 1,087.03 | 1,108.34 | 00:00:00 | | 2015-08-28 | 0 | 1,105.87 | 1,112.34 | 1,102.38 | 1,109.84 | 00:00:00 | | 2015-09-01 | 0 | 1,095.65 | 1,097.50 | 1,062.57 | 1,068.39 | 00:00:00 | | 2015-09-02 | 0 | 1,068.39 | 1,087.64 | 1,068.39 | 1,087.62 | 00:00:00 | | 2015-09-08 | 0 | 1,074.94 | 1,100.26 | 1,074.94 | 1,099.70 | 00:00:00 | | 2015-09-15 | 0 | 1,090.90 | 1,106.77 | 1,090.90 | 1,104.14 | 00:00:00 | | 2015-09-16 | 0 | 1,104.18 | 1,114.87 | 1,104.03 | 1,113.83 | 00:00:00 | | 2015-09-21 | 0 | 1,094.43 | 1,106.16 | 1,092.58 | 1,098.29 | 00:00:00 | | 2015-10-01 | 0 | 1,068.68 | 1,071.58 | 1,057.70 | 1,070.39 | 00:00:00 | | 2015-10-02 | 0 | 1,068.90 | 1,086.13 | 1,053.93 | 1,086.13 | 00:00:00 | | 2015-10-13 | 0 | 1,121.24 | 1,125.46 | 1,113.44 | 1,114.45 | 00:00:00 | | 2015-10-14 | 0 | 1,114.52 | 1,117.91 | 1,107.19 | 1,109.07 | 00:00:00 | | 2015-10-15 | 0 | 1,110.27 | 1,125.54 | 1,110.27 | 1,125.50 | 00:00:00 | | 2015-10-16 | 0 | 1,125.71 | 1,130.37 | 1,123.20 | 1,130.11 | 00:00:00 | | 2015-10-19 | 0 | 1,129.80 | 1,131.24 | 1,124.23 | 1,130.46 | 00:00:00 | | 2015-10-29 | 0 | 1,159.40 | 1,160.04 | 1,154.97 | 1,158.40 | 00:00:00 | | 2015-10-30 | 0 | 1,158.42 | 1,161.51 | 1,153.54 | 1,153.55 | 00:00:00 | | 2015-11-02 | 0 | 1,153.65 | 1,168.83 | 1,153.65 | 1,167.64 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
