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
2001-12-06	0	615.84	617.91	613.13	614.64	00:00:00
2001-12-07	0	614.64	614.64	607.22	609.94	00:00:00
2001-12-10	0	609.94	610.18	600.50	600.66	00:00:00
2001-12-11	0	600.66	606.42	597.85	599.11	00:00:00
2001-12-12	0	599.11	601.53	593.06	599.06	00:00:00
2001-12-13	0	599.06	599.06	589.24	589.82	00:00:00
2001-12-14	0	589.82	594.13	583.24	591.51	00:00:00
2001-12-17	0	591.51	598.96	591.22	597.25	00:00:00
2001-12-18	0	597.25	603.14	597.25	602.16	00:00:00
2001-12-19	0	602.16	607.05	597.85	605.38	00:00:00
2001-12-20	0	605.38	606.24	600.13	600.13	00:00:00
2001-12-21	0	600.13	604.10	600.13	602.70	00:00:00
2001-12-24	0	602.70	604.15	602.68	602.69	00:00:00
2001-12-26	0	602.70	610.15	602.70	605.26	00:00:00
2001-12-27	0	605.26	609.38	605.26	609.38	00:00:00
2001-12-28	0	609.38	613.38	609.38	611.71	00:00:00
2001-12-31	0	611.71	611.71	604.90	604.94	00:00:00
2002-01-02	0	604.94	608.26	598.36	608.26	00:00:00
2002-01-03	0	608.26	614.07	607.94	614.07	00:00:00
2002-01-04	0	614.07	620.16	613.36	618.38	00:00:00
2002-01-07	0	619.18	620.63	613.71	614.26	00:00:00
2002-01-08	0	614.26	615.50	610.41	612.17	00:00:00
2002-01-09	0	612.18	619.35	607.72	609.35	00:00:00
2002-01-10	0	609.35	611.52	607.00	609.85	00:00:00
2002-01-11	0	609.85	611.34	604.51	604.57	00:00:00
2002-01-14	0	604.57	604.57	599.97	600.09	00:00:00
2002-01-15	0	600.09	605.82	599.53	604.25	00:00:00
2002-01-16	0	604.25	604.25	594.64	594.71	00:00:00
2002-01-17	0	594.71	600.89	594.71	600.73	00:00:00
2002-01-18	0	600.73	600.73	593.36	594.73	00:00:00
2002-01-22	0	594.73	598.26	589.26	589.93	00:00:00
2002-01-23	0	589.93	596.91	589.03	595.08	00:00:00
2002-01-24	0	595.08	601.34	595.08	597.26	00:00:00
2002-01-25	0	597.26	600.53	594.92	598.06	00:00:00
2002-01-28	0	598.06	601.07	594.70	598.23	00:00:00
2002-01-29	0	598.22	601.10	581.05	582.17	00:00:00
2002-01-30	0	580.92	588.51	572.44	588.48	00:00:00
2002-01-31	0	588.48	596.67	588.21	596.66	00:00:00
2002-02-04	0	592.51	592.51	577.12	578.26	00:00:00
2002-02-05	0	578.26	582.19	572.69	576.59	00:00:00
2002-02-06	0	576.59	578.24	569.59	572.37	00:00:00
2002-02-07	0	572.37	577.14	569.36	570.18	00:00:00
2002-02-08	0	570.18	579.03	570.18	579.00	00:00:00
2002-02-11	0	579.00	587.13	578.27	587.10	00:00:00
2002-02-12	0	587.10	587.80	582.56	585.06	00:00:00
2002-02-13	0	585.06	591.75	585.06	590.80	00:00:00
2002-02-14	0	590.80	594.19	587.89	589.81	00:00:00
2002-02-15	0	589.81	590.11	582.53	582.97	00:00:00
2002-02-19	0	582.97	582.97	571.28	571.83	00:00:00
2002-02-20	0	571.83	579.67	567.16	579.52	00:00:00
2002-02-21	0	579.52	581.22	570.18	570.58	00:00:00
2002-02-22	0	570.58	577.13	567.11	575.00	00:00:00
2002-02-25	0	575.00	586.82	575.00	585.17	00:00:00
2002-02-26	0	585.17	588.23	581.16	585.30	00:00:00
2002-02-27	0	585.30	592.50	581.83	585.56	00:00:00
2002-02-28	0	585.56	591.50	583.88	583.88	00:00:00
2002-03-01	0	583.88	597.38	583.88	597.38	00:00:00
2002-03-04	0	597.38	609.50	597.38	609.50	00:00:00
2002-03-05	0	609.50	611.97	605.37	606.01	00:00:00
2002-03-06	0	606.01	615.78	605.39	614.60	00:00:00
2002-03-07	0	614.60	616.36	608.33	611.73	00:00:00
2002-03-08	0	611.73	619.89	611.73	615.55	00:00:00
2002-03-11	0	615.55	619.87	612.93	617.31	00:00:00
2002-03-12	0	617.31	617.31	609.84	615.85	00:00:00
2002-03-13	0	615.85	615.85	608.38	609.95	00:00:00
2002-03-14	0	609.95	612.01	608.43	609.47	00:00:00
2002-03-15	0	609.47	616.66	609.47	616.42	00:00:00
2002-03-18	0	616.42	620.09	613.13	616.42	00:00:00
2002-03-19	0	616.42	620.63	616.42	618.74	00:00:00
2002-03-20	0	618.74	618.74	608.82	608.93	00:00:00
2002-03-21	0	608.93	610.99	602.70	610.29	00:00:00
2002-03-22	0	610.29	611.96	605.82	607.91	00:00:00
2002-03-25	0	607.91	609.10	598.93	598.93	00:00:00
2002-03-26	0	598.93	606.66	598.77	602.42	00:00:00
2002-03-27	0	602.42	606.89	600.88	605.68	00:00:00
2002-03-28	0	605.68	610.96	605.68	607.35	00:00:00
2002-04-01	0	607.35	607.84	599.80	607.12	00:00:00
2002-04-02	0	607.12	607.12	601.38	601.59	00:00:00
2002-04-03	0	601.59	602.66	592.66	595.53	00:00:00
2002-04-04	0	595.53	598.13	592.82	596.05	00:00:00
2002-04-05	0	596.05	599.77	592.68	594.26	00:00:00
2002-04-08	0	594.26	595.76	588.37	595.76	00:00:00
2002-04-09	0	595.76	597.50	591.28	591.71	00:00:00
2002-04-10	0	591.71	599.11	591.71	598.52	00:00:00
2002-04-11	0	598.52	598.52	584.16	584.66	00:00:00
2002-04-12	0	584.66	589.35	584.22	588.69	00:00:00
2002-04-15	0	588.69	590.73	582.83	584.55	00:00:00
2002-04-16	0	584.55	598.51	584.55	598.05	00:00:00
2002-04-17	0	598.05	600.53	595.56	596.80	00:00:00
2002-04-18	0	596.80	599.03	588.34	596.14	00:00:00
2002-04-19	0	596.14	598.44	595.12	596.40	00:00:00
2002-04-22	0	596.40	596.40	586.10	587.25	00:00:00
2002-04-23	0	587.25	589.03	582.83	583.78	00:00:00
2002-04-24	0	583.78	588.01	579.62	579.95	00:00:00
2002-04-25	0	579.95	580.80	575.86	579.38	00:00:00
2002-04-26	0	579.38	582.08	571.32	571.32	00:00:00
2002-04-29	0	571.32	572.84	564.63	565.67	00:00:00
2002-04-30	0	565.67	574.77	564.77	572.04	00:00:00
2002-05-01	0	572.04	577.77	565.88	576.63	00:00:00
2002-05-02	0	576.63	579.09	572.75	575.25	00:00:00
2002-05-03	0	575.25	575.25	566.87	569.30	00:00:00
2002-05-06	0	569.30	570.84	558.70	558.71	00:00:00
2002-05-07	0	558.71	561.81	556.51	556.81	00:00:00
2002-05-08	0	556.81	577.68	556.81	577.64	00:00:00
2002-05-09	0	577.64	577.64	568.94	569.31	00:00:00
2002-05-10	0	569.31	570.56	559.44	560.04	00:00:00
2002-05-13	0	560.04	570.05	559.41	569.99	00:00:00
2002-05-14	0	569.99	582.57	569.99	582.38	00:00:00
2002-05-15	0	582.38	586.05	577.96	579.36	00:00:00
2002-05-16	0	579.36	582.68	577.97	582.17	00:00:00
2002-05-17	0	582.17	586.62	581.54	586.62	00:00:00
2002-05-20	0	586.62	586.62	578.34	578.97	00:00:00
2002-05-21	0	578.97	582.95	572.18	572.61	00:00:00
2002-05-22	0	572.61	575.41	570.03	575.41	00:00:00
2002-05-23	0	575.41	581.45	572.69	581.45	00:00:00
2002-05-24	0	581.45	581.45	573.87	574.63	00:00:00
2002-05-28	0	574.63	575.86	567.68	570.12	00:00:00
2002-05-29	0	570.12	570.14	566.49	566.50	00:00:00
2002-05-30	0	566.50	567.31	559.49	565.00	00:00:00
2002-05-31	0	565.00	572.70	565.00	566.18	00:00:00
2002-06-03	0	566.18	568.23	552.20	552.61	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 > >>