|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-11-02 | 0 | 1,153.65 | 1,168.83 | 1,153.65 | 1,167.64 | 00:00:00 | | 2015-11-09 | 0 | 1,164.37 | 1,164.37 | 1,147.32 | 1,153.38 | 00:00:00 | | 2015-11-12 | 0 | 1,150.64 | 1,150.64 | 1,134.49 | 1,134.58 | 00:00:00 | | 2015-11-17 | 0 | 1,138.85 | 1,146.16 | 1,134.63 | 1,137.02 | 00:00:00 | | 2015-11-18 | 0 | 1,137.09 | 1,156.25 | 1,137.09 | 1,155.39 | 00:00:00 | | 2015-11-19 | 0 | 1,155.41 | 1,157.13 | 1,152.54 | 1,154.02 | 00:00:00 | | 2015-11-20 | 0 | 1,154.70 | 1,162.43 | 1,154.70 | 1,158.19 | 00:00:00 | | 2015-11-23 | 0 | 1,158.26 | 1,161.98 | 1,154.34 | 1,157.15 | 00:00:00 | | 2015-12-08 | 0 | 1,149.11 | 1,149.11 | 1,136.71 | 1,143.05 | 00:00:00 | | 2015-12-09 | 0 | 1,142.37 | 1,152.17 | 1,128.25 | 1,133.96 | 00:00:00 | | 2015-12-14 | 0 | 1,114.79 | 1,119.10 | 1,103.52 | 1,118.63 | 00:00:00 | | 2015-12-15 | 0 | 1,119.10 | 1,136.11 | 1,119.10 | 1,130.71 | 00:00:00 | | 2015-12-16 | 0 | 1,132.32 | 1,149.07 | 1,130.91 | 1,147.11 | 00:00:00 | | 2015-12-17 | 0 | 1,147.26 | 1,148.71 | 1,129.97 | 1,130.05 | 00:00:00 | | 2015-12-18 | 0 | 1,129.76 | 1,129.76 | 1,110.67 | 1,110.74 | 00:00:00 | | 2015-12-21 | 0 | 1,111.62 | 1,120.01 | 1,110.77 | 1,118.99 | 00:00:00 | | 2015-12-29 | 0 | 1,139.30 | 1,152.08 | 1,139.30 | 1,150.47 | 00:00:00 | | 2015-12-30 | 0 | 1,149.98 | 1,149.98 | 1,141.48 | 1,142.13 | 00:00:00 | | 2016-01-04 | 0 | 1,128.31 | 1,128.31 | 1,102.31 | 1,114.86 | 00:00:00 | | 2016-01-07 | 0 | 1,100.18 | 1,100.18 | 1,073.08 | 1,075.29 | 00:00:00 | | 2016-01-08 | 0 | 1,075.99 | 1,084.77 | 1,061.74 | 1,063.55 | 00:00:00 | | 2016-01-11 | 0 | 1,063.73 | 1,070.79 | 1,051.59 | 1,063.64 | 00:00:00 | | 2016-01-12 | 0 | 1,065.10 | 1,076.83 | 1,057.72 | 1,071.28 | 00:00:00 | | 2016-01-13 | 0 | 1,072.18 | 1,077.58 | 1,041.70 | 1,043.97 | 00:00:00 | | 2016-01-14 | 0 | 1,044.21 | 1,067.47 | 1,036.74 | 1,060.61 | 00:00:00 | | 2016-01-15 | 0 | 1,058.23 | 1,058.23 | 1,025.08 | 1,038.03 | 00:00:00 | | 2016-01-22 | 0 | 1,032.78 | 1,052.89 | 1,032.78 | 1,052.14 | 00:00:00 | | 2016-02-01 | 0 | 1,068.11 | 1,073.90 | 1,058.79 | 1,069.65 | 00:00:00 | | 2016-02-04 | 0 | 1,053.73 | 1,063.43 | 1,048.44 | 1,056.87 | 00:00:00 | | 2016-02-09 | 0 | 1,018.90 | 1,027.23 | 1,009.14 | 1,018.53 | 00:00:00 | | 2016-02-10 | 0 | 1,020.57 | 1,035.08 | 1,018.00 | 1,018.76 | 00:00:00 | | 2016-02-12 | 0 | 1,006.77 | 1,025.63 | 1,006.77 | 1,025.63 | 00:00:00 | | 2016-02-17 | 0 | 1,044.76 | 1,063.17 | 1,044.76 | 1,061.05 | 00:00:00 | | 2016-02-18 | 0 | 1,061.47 | 1,062.61 | 1,054.69 | 1,056.23 | 00:00:00 | | 2016-02-22 | 0 | 1,056.40 | 1,072.31 | 1,056.40 | 1,071.68 | 00:00:00 | | 2016-02-23 | 0 | 1,071.13 | 1,071.13 | 1,057.83 | 1,058.64 | 00:00:00 | | 2016-02-24 | 0 | 1,057.52 | 1,064.79 | 1,041.96 | 1,063.55 | 00:00:00 | | 2016-02-29 | 0 | 1,074.58 | 1,080.52 | 1,066.44 | 1,066.58 | 00:00:00 | | 2016-03-01 | 0 | 1,067.84 | 1,091.78 | 1,067.84 | 1,091.78 | 00:00:00 | | 2016-03-02 | 0 | 1,091.49 | 1,096.84 | 1,086.67 | 1,096.81 | 00:00:00 | | 2016-03-07 | 0 | 1,105.02 | 1,109.47 | 1,099.98 | 1,107.03 | 00:00:00 | | 2016-03-09 | 0 | 1,093.86 | 1,100.75 | 1,093.60 | 1,099.00 | 00:00:00 | | 2016-03-15 | 0 | 1,114.41 | 1,114.41 | 1,107.17 | 1,112.73 | 00:00:00 | | 2016-03-16 | 0 | 1,112.32 | 1,122.08 | 1,109.86 | 1,119.59 | 00:00:00 | | 2016-03-17 | 0 | 1,119.27 | 1,130.49 | 1,117.01 | 1,127.35 | 00:00:00 | | 2016-03-18 | 0 | 1,127.51 | 1,134.02 | 1,127.51 | 1,132.41 | 00:00:00 | | 2016-03-24 | 0 | 1,123.94 | 1,124.53 | 1,116.60 | 1,124.49 | 00:00:00 | | 2016-03-28 | 0 | 1,124.59 | 1,128.24 | 1,122.08 | 1,125.20 | 00:00:00 | | 2016-03-29 | 0 | 1,124.88 | 1,136.21 | 1,120.35 | 1,135.77 | 00:00:00 | | 2016-03-30 | 0 | 1,136.63 | 1,145.08 | 1,136.63 | 1,140.42 | 00:00:00 | | 2016-04-05 | 0 | 1,140.13 | 1,140.13 | 1,128.93 | 1,130.30 | 00:00:00 | | 2016-04-06 | 0 | 1,130.46 | 1,142.71 | 1,129.31 | 1,142.37 | 00:00:00 | | 2016-04-07 | 0 | 1,141.71 | 1,141.71 | 1,124.09 | 1,128.66 | 00:00:00 | | 2016-04-08 | 0 | 1,129.31 | 1,139.22 | 1,128.88 | 1,132.08 | 00:00:00 | | 2016-04-18 | 0 | 1,150.65 | 1,158.66 | 1,147.12 | 1,158.50 | 00:00:00 | | 2016-04-19 | 0 | 1,158.76 | 1,164.26 | 1,157.11 | 1,162.21 | 00:00:00 | | 2016-04-20 | 0 | 1,162.34 | 1,168.10 | 1,159.73 | 1,163.23 | 00:00:00 | | 2016-04-25 | 0 | 1,157.88 | 1,157.88 | 1,150.32 | 1,155.69 | 00:00:00 | | 2016-04-28 | 0 | 1,159.73 | 1,162.67 | 1,147.35 | 1,149.57 | 00:00:00 | | 2016-04-29 | 0 | 1,148.11 | 1,149.13 | 1,136.45 | 1,143.76 | 00:00:00 | | 2016-05-05 | 0 | 1,135.37 | 1,140.08 | 1,131.88 | 1,134.45 | 00:00:00 | | 2016-05-06 | 0 | 1,134.25 | 1,138.44 | 1,128.29 | 1,138.15 | 00:00:00 | | 2016-05-10 | 0 | 1,139.46 | 1,153.43 | 1,139.46 | 1,153.20 | 00:00:00 | | 2016-05-11 | 0 | 1,152.98 | 1,152.98 | 1,142.17 | 1,142.17 | 00:00:00 | | 2016-06-03 | 0 | 1,166.65 | 1,166.65 | 1,155.22 | 1,162.82 | 00:00:00 | | 2016-06-07 | 0 | 1,169.25 | 1,174.29 | 1,169.25 | 1,170.52 | 00:00:00 | | 2016-06-08 | 0 | 1,170.94 | 1,175.14 | 1,170.85 | 1,174.37 | 00:00:00 | | 2016-06-13 | 0 | 1,159.27 | 1,161.89 | 1,150.66 | 1,151.01 | 00:00:00 | | 2016-06-20 | 0 | 1,147.85 | 1,163.59 | 1,147.85 | 1,154.09 | 00:00:00 | | 2016-06-21 | 0 | 1,154.72 | 1,159.38 | 1,153.50 | 1,156.80 | 00:00:00 | | 2016-06-22 | 0 | 1,157.18 | 1,162.63 | 1,154.16 | 1,154.74 | 00:00:00 | | 2016-06-27 | 0 | 1,126.14 | 1,126.14 | 1,101.55 | 1,106.46 | 00:00:00 | | 2016-06-30 | 0 | 1,146.28 | 1,161.60 | 1,145.34 | 1,161.57 | 00:00:00 | | 2016-07-01 | 0 | 1,161.62 | 1,167.22 | 1,161.08 | 1,164.12 | 00:00:00 | | 2016-07-06 | 0 | 1,155.45 | 1,162.30 | 1,147.73 | 1,161.79 | 00:00:00 | | 2016-07-07 | 0 | 1,161.88 | 1,167.40 | 1,156.60 | 1,161.24 | 00:00:00 | | 2016-07-12 | 0 | 1,184.86 | 1,193.74 | 1,184.86 | 1,191.83 | 00:00:00 | | 2016-07-13 | 0 | 1,192.28 | 1,194.23 | 1,188.18 | 1,191.62 | 00:00:00 | | 2016-07-18 | 0 | 1,196.54 | 1,200.15 | 1,195.23 | 1,199.35 | 00:00:00 | | 2016-07-21 | 0 | 1,202.81 | 1,203.83 | 1,195.65 | 1,198.61 | 00:00:00 | | 2016-07-22 | 0 | 1,198.99 | 1,204.36 | 1,197.62 | 1,204.29 | 00:00:00 | | 2016-07-25 | 0 | 1,204.19 | 1,204.19 | 1,197.24 | 1,200.70 | 00:00:00 | | 2016-07-26 | 0 | 1,200.66 | 1,203.76 | 1,196.48 | 1,201.65 | 00:00:00 | | 2016-07-27 | 0 | 1,201.89 | 1,204.57 | 1,195.95 | 1,199.79 | 00:00:00 | | 2016-08-01 | 0 | 1,204.44 | 1,207.00 | 1,200.26 | 1,202.66 | 00:00:00 | | 2016-08-02 | 0 | 1,202.46 | 1,202.46 | 1,189.20 | 1,194.42 | 00:00:00 | | 2016-08-03 | 0 | 1,194.10 | 1,198.62 | 1,191.80 | 1,198.62 | 00:00:00 | | 2016-08-04 | 0 | 1,198.53 | 1,201.14 | 1,196.12 | 1,198.95 | 00:00:00 | | 2016-08-08 | 0 | 1,208.87 | 1,210.63 | 1,206.38 | 1,207.96 | 00:00:00 | | 2016-08-25 | 0 | 1,204.59 | 1,207.55 | 1,202.31 | 1,203.91 | 00:00:00 | | 2016-08-26 | 0 | 1,204.15 | 1,212.08 | 1,196.89 | 1,201.74 | 00:00:00 | | 2016-08-29 | 0 | 1,201.82 | 1,209.92 | 1,201.82 | 1,208.10 | 00:00:00 | | 2016-08-30 | 0 | 1,208.17 | 1,209.25 | 1,202.63 | 1,205.91 | 00:00:00 | | 2016-08-31 | 0 | 1,205.35 | 1,205.35 | 1,197.65 | 1,203.05 | 00:00:00 | | 2016-09-06 | 0 | 1,209.24 | 1,212.43 | 1,206.09 | 1,212.40 | 00:00:00 | | 2016-09-07 | 0 | 1,212.27 | 1,213.33 | 1,208.61 | 1,212.78 | 00:00:00 | | 2016-09-08 | 0 | 1,212.40 | 1,212.40 | 1,208.00 | 1,209.94 | 00:00:00 | | 2016-09-12 | 0 | 1,179.63 | 1,199.11 | 1,174.80 | 1,196.81 | 00:00:00 | | 2016-09-13 | 0 | 1,196.31 | 1,196.31 | 1,174.83 | 1,178.70 | 00:00:00 | | 2016-09-14 | 0 | 1,179.04 | 1,186.53 | 1,174.79 | 1,177.97 | 00:00:00 | | 2016-09-20 | 0 | 1,186.60 | 1,192.23 | 1,185.63 | 1,185.94 | 00:00:00 | | 2016-09-21 | 0 | 1,186.59 | 1,200.03 | 1,185.76 | 1,198.97 | 00:00:00 | | 2016-09-22 | 0 | 1,199.64 | 1,208.63 | 1,199.64 | 1,207.30 | 00:00:00 | | 2016-09-26 | 0 | 1,199.76 | 1,199.76 | 1,190.12 | 1,190.65 | 00:00:00 | | 2016-09-29 | 0 | 1,204.17 | 1,204.93 | 1,189.68 | 1,192.89 | 00:00:00 | | 2016-09-30 | 0 | 1,194.28 | 1,206.10 | 1,194.28 | 1,202.25 | 00:00:00 | | 2016-10-04 | 0 | 1,198.71 | 1,200.59 | 1,188.74 | 1,192.34 | 00:00:00 | | 2016-10-05 | 0 | 1,192.73 | 1,199.75 | 1,192.73 | 1,197.44 | 00:00:00 | | 2016-10-06 | 0 | 1,197.24 | 1,198.65 | 1,191.66 | 1,197.44 | 00:00:00 | | 2016-10-07 | 0 | 1,197.61 | 1,200.04 | 1,188.43 | 1,193.31 | 00:00:00 | | 2016-10-10 | 0 | 1,194.82 | 1,202.44 | 1,194.82 | 1,198.99 | 00:00:00 | | 2016-10-13 | 0 | 1,183.90 | 1,184.64 | 1,171.53 | 1,181.58 | 00:00:00 | | 2016-10-14 | 0 | 1,182.94 | 1,190.79 | 1,181.54 | 1,181.54 | 00:00:00 | | 2016-10-17 | 0 | 1,181.54 | 1,182.96 | 1,177.05 | 1,178.14 | 00:00:00 | | 2016-10-18 | 0 | 1,178.79 | 1,188.09 | 1,178.79 | 1,185.44 | 00:00:00 | | 2016-10-19 | 0 | 1,185.57 | 1,190.59 | 1,184.49 | 1,188.30 | 00:00:00 | | 2016-10-24 | 0 | 1,187.23 | 1,194.14 | 1,187.23 | 1,191.91 | 00:00:00 | | 2016-11-03 | 0 | 1,161.50 | 1,163.78 | 1,154.34 | 1,156.08 | 00:00:00 | | 2016-11-04 | 0 | 1,154.85 | 1,162.45 | 1,154.45 | 1,154.66 | 00:00:00 | | 2016-11-10 | 0 | 1,199.23 | 1,208.81 | 1,191.63 | 1,200.00 | 00:00:00 | | 2016-11-11 | 0 | 1,199.74 | 1,199.97 | 1,192.05 | 1,199.16 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
