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 2024-05-03
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2001-06-12	0	662.45	665.50	651.87	662.74	00:00:00
2001-06-13	0	662.74	665.12	655.22	655.25	00:00:00
2001-06-14	0	655.25	655.25	642.65	643.14	00:00:00
2001-06-15	0	643.14	644.06	634.25	640.39	00:00:00
2001-06-18	0	639.76	644.19	637.20	637.23	00:00:00
2001-06-19	0	637.23	646.73	636.45	638.98	00:00:00
2001-06-20	0	638.98	646.24	637.55	645.38	00:00:00
2001-06-21	0	645.38	653.84	643.49	652.27	00:00:00
2001-06-22	0	652.27	652.53	643.91	646.07	00:00:00
2001-06-25	0	646.07	649.18	639.75	642.40	00:00:00
2001-06-26	0	642.40	643.45	635.21	641.31	00:00:00
2001-06-27	0	641.31	643.30	636.64	638.78	00:00:00
2001-06-28	0	638.78	651.56	638.78	647.21	00:00:00
2001-06-29	0	647.21	653.35	644.71	646.64	00:00:00
2001-07-02	0	646.93	654.42	646.49	652.85	00:00:00
2001-07-03	0	652.77	652.77	649.02	651.49	00:00:00
2001-07-05	0	651.49	651.49	643.27	643.31	00:00:00
2001-07-06	0	643.31	643.31	627.12	628.20	00:00:00
2001-07-09	0	628.20	633.45	627.92	631.98	00:00:00
2001-07-10	0	631.98	634.43	622.06	622.77	00:00:00
2001-07-11	0	622.77	624.12	615.47	621.65	00:00:00
2001-07-12	0	621.65	637.43	621.65	636.43	00:00:00
2001-07-13	0	636.43	641.71	634.11	640.17	00:00:00
2001-07-16	0	640.24	642.29	631.73	632.86	00:00:00
2001-07-17	0	632.86	639.87	629.60	639.39	00:00:00
2001-07-18	0	639.39	639.39	631.22	635.62	00:00:00
2001-07-19	0	635.62	644.82	634.26	638.92	00:00:00
2001-07-20	0	638.92	639.39	634.96	636.86	00:00:00
2001-07-23	0	636.86	639.49	626.59	626.91	00:00:00
2001-07-24	0	626.91	626.91	613.17	616.29	00:00:00
2001-07-25	0	616.29	625.33	615.94	625.29	00:00:00
2001-07-26	0	625.29	633.19	621.70	632.63	00:00:00
2001-07-27	0	632.63	636.30	629.36	634.44	00:00:00
2001-07-30	0	634.44	636.01	631.70	633.88	00:00:00
2001-07-31	0	633.88	643.35	633.88	637.43	00:00:00
2001-08-01	0	637.43	643.85	637.43	640.37	00:00:00
2001-08-02	0	640.37	646.00	639.93	642.90	00:00:00
2001-08-03	0	642.90	642.90	635.22	639.86	00:00:00
2001-08-06	0	639.86	639.86	631.09	632.49	00:00:00
2001-08-07	0	632.49	635.90	629.87	634.28	00:00:00
2001-08-08	0	634.28	635.44	622.09	623.29	00:00:00
2001-08-09	0	623.29	623.53	618.19	622.91	00:00:00
2001-08-10	0	622.91	628.00	615.88	626.37	00:00:00
2001-08-13	0	626.37	628.87	624.13	627.60	00:00:00
2001-08-14	0	627.60	631.48	624.12	625.34	00:00:00
2001-08-15	0	625.34	627.54	620.30	620.49	00:00:00
2001-08-16	0	620.49	621.86	613.68	621.82	00:00:00
2001-08-17	0	621.82	621.82	608.72	611.65	00:00:00
2001-08-20	0	611.65	616.18	610.95	616.18	00:00:00
2001-08-21	0	616.18	620.86	608.73	609.05	00:00:00
2001-08-22	0	609.05	614.87	606.74	613.37	00:00:00
2001-08-23	0	613.37	615.87	611.24	611.87	00:00:00
2001-08-24	0	611.87	623.41	611.87	623.26	00:00:00
2001-08-27	0	623.26	624.57	619.85	620.62	00:00:00
2001-08-28	0	620.62	620.92	611.27	611.48	00:00:00
2001-08-29	0	611.48	614.34	604.13	604.95	00:00:00
2001-08-30	0	604.95	606.42	592.78	595.06	00:00:00
2001-08-31	0	595.06	601.57	593.65	597.67	00:00:00
2001-09-04	0	597.67	609.04	595.59	597.52	00:00:00
2001-09-05	0	597.52	598.81	587.85	596.10	00:00:00
2001-09-06	0	596.10	596.10	582.80	583.18	00:00:00
2001-09-07	0	583.18	583.18	570.41	572.54	00:00:00
2001-09-10	0	572.54	577.98	566.29	575.57	00:00:00
2001-09-17	0	575.57	575.57	546.41	547.04	00:00:00
2001-09-18	0	547.04	550.30	541.29	543.04	00:00:00
2001-09-19	0	543.01	546.22	517.60	534.26	00:00:00
2001-09-20	0	534.26	534.26	517.82	517.85	00:00:00
2001-09-21	0	517.85	517.85	497.21	507.98	00:00:00
2001-09-24	0	507.98	529.75	507.98	527.29	00:00:00
2001-09-25	0	527.29	534.17	524.50	531.59	00:00:00
2001-09-26	0	531.59	535.41	526.24	528.38	00:00:00
2001-09-27	0	528.38	534.68	523.63	534.59	00:00:00
2001-09-28	0	534.59	546.46	534.59	546.46	00:00:00
2001-10-01	0	546.46	546.46	538.97	544.84	00:00:00
2001-10-02	0	544.84	551.13	542.82	551.13	00:00:00
2001-10-03	0	551.13	564.32	546.22	562.75	00:00:00
2001-10-04	0	562.75	569.22	560.70	561.66	00:00:00
2001-10-05	0	561.66	562.29	552.81	561.82	00:00:00
2001-10-08	0	561.82	561.82	554.71	557.39	00:00:00
2001-10-09	0	557.39	557.92	553.14	554.61	00:00:00
2001-10-10	0	554.61	567.54	552.46	567.39	00:00:00
2001-10-11	0	567.39	577.63	567.39	576.97	00:00:00
2001-10-12	0	576.97	576.97	563.44	573.63	00:00:00
2001-10-15	0	573.63	573.63	566.68	572.77	00:00:00
2001-10-16	0	572.77	579.30	571.73	577.15	00:00:00
2001-10-17	0	577.15	582.15	565.55	565.80	00:00:00
2001-10-18	0	565.80	566.18	559.23	561.36	00:00:00
2001-10-19	0	561.36	565.18	555.65	564.10	00:00:00
2001-10-22	0	564.10	572.98	562.63	572.73	00:00:00
2001-10-23	0	572.73	577.37	568.33	569.86	00:00:00
2001-10-24	0	569.86	572.78	567.47	570.23	00:00:00
2001-10-25	0	570.23	578.28	560.19	578.28	00:00:00
2001-10-26	0	578.28	583.50	575.32	580.57	00:00:00
2001-10-29	0	580.57	580.57	566.89	566.89	00:00:00
2001-10-30	0	566.89	566.89	553.52	557.03	00:00:00
2001-10-31	0	557.03	564.89	555.75	557.29	00:00:00
2001-11-01	0	557.29	570.17	554.12	569.49	00:00:00
2001-11-02	0	569.49	571.99	565.09	570.69	00:00:00
2001-11-05	0	570.69	580.96	570.69	578.96	00:00:00
2001-11-06	0	578.96	587.79	575.35	587.46	00:00:00
2001-11-07	0	587.45	591.88	584.74	586.17	00:00:00
2001-11-08	0	586.17	596.24	585.55	587.06	00:00:00
2001-11-09	0	587.06	589.09	583.07	587.63	00:00:00
2001-11-12	0	587.63	588.57	576.28	586.90	00:00:00
2001-11-13	0	586.90	598.10	586.90	598.10	00:00:00
2001-11-14	0	598.10	603.11	595.03	599.60	00:00:00
2001-11-15	0	599.60	602.61	596.57	600.02	00:00:00
2001-11-16	0	600.02	600.74	593.91	598.24	00:00:00
2001-11-19	0	598.24	605.12	598.24	605.12	00:00:00
2001-11-20	0	605.12	605.45	599.90	600.18	00:00:00
2001-11-21	0	600.18	600.18	593.72	597.42	00:00:00
2001-11-23	0	597.42	604.79	596.98	604.45	00:00:00
2001-11-26	0	604.45	608.95	602.56	608.77	00:00:00
2001-11-27	0	608.77	612.04	600.42	605.05	00:00:00
2001-11-28	0	605.05	605.05	593.62	593.74	00:00:00
2001-11-29	0	593.74	600.10	592.11	600.08	00:00:00
2001-11-30	0	600.08	601.52	597.74	599.32	00:00:00
2001-12-03	0	599.32	599.32	592.09	594.13	00:00:00
2001-12-04	0	594.13	602.40	593.93	602.40	00:00:00
2001-12-05	0	601.88	617.80	601.88	615.84	00:00:00
2001-12-06	0	615.84	617.91	613.13	614.64	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>