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
2002-06-03	0	566.18	568.23	552.20	552.61	00:00:00
2002-06-04	0	552.61	555.01	546.92	552.21	00:00:00
2002-06-05	0	552.21	556.82	551.10	556.79	00:00:00
2002-06-06	0	556.79	556.79	544.68	545.87	00:00:00
2002-06-07	0	545.87	548.35	537.19	545.71	00:00:00
2002-06-10	0	545.22	551.03	544.68	547.09	00:00:00
2002-06-11	0	547.09	551.10	537.10	537.40	00:00:00
2002-06-12	0	537.40	541.29	531.44	540.65	00:00:00
2002-06-13	0	540.65	542.39	534.24	534.94	00:00:00
2002-06-14	0	534.94	535.04	520.20	534.11	00:00:00
2002-06-17	0	534.11	549.16	534.11	549.16	00:00:00
2002-06-18	0	549.16	551.87	546.47	549.57	00:00:00
2002-06-19	0	549.57	549.95	539.66	540.58	00:00:00
2002-06-20	0	540.58	542.12	531.85	532.69	00:00:00
2002-06-21	0	532.69	532.69	522.00	523.71	00:00:00
2002-06-24	0	523.71	529.97	513.70	525.06	00:00:00
2002-06-25	0	525.06	531.58	515.16	516.18	00:00:00
2002-06-26	0	516.18	516.57	503.66	514.61	00:00:00
2002-06-27	0	514.61	523.49	509.70	523.47	00:00:00
2002-06-28	0	523.47	529.52	522.27	523.72	00:00:00
2002-07-01	0	523.71	525.59	511.05	511.71	00:00:00
2002-07-02	0	511.71	511.71	499.14	500.62	00:00:00
2002-07-03	0	500.62	503.16	493.17	503.00	00:00:00
2002-07-05	0	503.00	521.48	503.00	521.47	00:00:00
2002-07-08	0	521.47	523.73	513.13	515.02	00:00:00
2002-07-09	0	515.02	516.36	501.36	501.82	00:00:00
2002-07-10	0	501.82	504.15	485.87	485.95	00:00:00
2002-07-11	0	485.95	490.25	475.38	489.33	00:00:00
2002-07-12	0	489.33	493.45	482.82	486.77	00:00:00
2002-07-15	0	486.77	486.77	463.61	484.93	00:00:00
2002-07-16	0	484.93	486.22	475.20	477.40	00:00:00
2002-07-17	0	477.40	490.75	474.32	480.53	00:00:00
2002-07-18	0	480.53	481.27	466.81	467.28	00:00:00
2002-07-19	0	467.28	467.28	447.00	450.64	00:00:00
2002-07-22	0	450.65	453.81	432.28	436.00	00:00:00
2002-07-23	0	436.00	439.95	423.43	424.18	00:00:00
2002-07-24	0	424.19	448.46	412.48	448.05	00:00:00
2002-07-25	0	448.04	453.89	434.34	445.89	00:00:00
2002-07-26	0	445.89	452.92	444.39	452.92	00:00:00
2002-07-29	0	452.92	477.61	452.92	477.61	00:00:00
2002-07-30	0	477.61	483.47	470.05	479.79	00:00:00
2002-07-31	0	479.79	484.40	473.09	484.39	00:00:00
2002-08-01	0	484.39	484.39	469.29	470.30	00:00:00
2002-08-02	0	470.30	470.35	454.24	459.41	00:00:00
2002-08-05	0	459.41	459.41	443.09	443.70	00:00:00
2002-08-06	0	443.70	464.35	443.70	456.97	00:00:00
2002-08-07	0	456.97	466.85	454.17	465.84	00:00:00
2002-08-08	0	465.84	480.96	465.11	480.75	00:00:00
2002-08-09	0	480.75	485.00	472.94	482.33	00:00:00
2002-08-12	0	482.33	482.33	473.91	479.96	00:00:00
2002-08-13	0	479.96	483.79	469.15	469.43	00:00:00
2002-08-14	0	469.43	487.54	465.02	487.40	00:00:00
2002-08-15	0	487.40	494.59	486.86	493.12	00:00:00
2002-08-16	0	493.12	496.20	485.97	492.87	00:00:00
2002-08-19	0	492.87	504.35	492.26	504.04	00:00:00
2002-08-20	0	504.04	504.04	494.54	497.25	00:00:00
2002-08-21	0	497.25	504.75	494.37	503.71	00:00:00
2002-08-22	0	503.71	511.74	502.28	510.52	00:00:00
2002-08-23	0	510.52	510.52	497.22	498.90	00:00:00
2002-08-26	0	498.90	504.13	493.47	502.83	00:00:00
2002-08-27	0	502.83	506.81	493.32	495.52	00:00:00
2002-08-28	0	495.52	495.52	484.26	486.67	00:00:00
2002-08-29	0	486.67	490.54	479.13	487.14	00:00:00
2002-08-30	0	487.14	492.20	483.17	486.08	00:00:00
2002-09-03	0	486.08	486.08	466.04	466.31	00:00:00
2002-09-04	0	466.31	475.73	465.13	474.48	00:00:00
2002-09-05	0	474.48	474.48	462.70	466.98	00:00:00
2002-09-06	0	466.98	477.52	466.98	474.97	00:00:00
2002-09-09	0	474.97	481.73	469.19	479.53	00:00:00
2002-09-10	0	479.53	482.95	478.05	482.66	00:00:00
2002-09-11	0	483.26	490.02	482.15	482.57	00:00:00
2002-09-12	0	482.57	482.57	469.55	470.59	00:00:00
2002-09-13	0	470.59	473.45	465.47	472.10	00:00:00
2002-09-16	0	472.10	473.01	466.37	472.61	00:00:00
2002-09-17	0	472.61	478.59	462.81	463.27	00:00:00
2002-09-18	0	463.27	465.69	454.81	461.18	00:00:00
2002-09-19	0	461.18	461.18	447.32	447.38	00:00:00
2002-09-20	0	447.38	450.53	445.13	448.21	00:00:00
2002-09-23	0	448.21	448.21	438.31	442.31	00:00:00
2002-09-24	0	442.31	442.31	433.82	434.77	00:00:00
2002-09-25	0	434.76	447.66	434.39	445.48	00:00:00
2002-09-26	0	445.48	454.18	445.48	453.36	00:00:00
2002-09-27	0	453.36	453.36	438.93	439.18	00:00:00
2002-09-30	0	439.18	439.18	425.28	433.22	00:00:00
2002-10-01	0	433.22	449.66	431.71	449.66	00:00:00
2002-10-02	0	447.51	451.53	438.29	438.90	00:00:00
2002-10-03	0	438.90	444.84	433.08	433.83	00:00:00
2002-10-04	0	433.83	437.30	420.51	423.77	00:00:00
2002-10-07	0	423.77	427.35	414.32	415.53	00:00:00
2002-10-08	0	415.53	427.25	412.17	422.01	00:00:00
2002-10-09	0	422.01	422.01	410.12	410.52	00:00:00
2002-10-10	0	410.52	426.29	406.53	425.11	00:00:00
2002-10-11	0	425.11	445.81	425.11	441.45	00:00:00
2002-10-14	0	441.45	446.28	437.83	444.90	00:00:00
2002-10-15	0	444.90	465.68	444.90	465.68	00:00:00
2002-10-16	0	465.68	465.68	452.30	454.24	00:00:00
2002-10-17	0	454.24	467.87	454.24	465.12	00:00:00
2002-10-18	0	465.12	468.73	458.32	467.44	00:00:00
2002-10-21	0	467.44	475.92	461.52	475.47	00:00:00
2002-10-22	0	475.47	475.47	466.41	470.19	00:00:00
2002-10-23	0	470.19	473.28	461.73	473.28	00:00:00
2002-10-24	0	473.28	476.55	464.42	466.10	00:00:00
2002-10-25	0	466.10	474.25	463.33	474.23	00:00:00
2002-10-28	0	474.23	479.34	468.46	470.48	00:00:00
2002-10-29	0	470.47	470.56	458.84	465.89	00:00:00
2002-10-30	0	465.89	472.93	464.76	470.73	00:00:00
2002-10-31	0	470.73	475.02	465.38	468.51	00:00:00
2002-11-01	0	468.51	477.71	464.36	476.57	00:00:00
2002-11-04	0	476.57	488.82	476.57	480.31	00:00:00
2002-11-05	0	480.31	483.95	478.50	483.79	00:00:00
2002-11-06	0	483.79	489.20	478.82	488.28	00:00:00
2002-11-07	0	488.28	488.28	475.15	477.13	00:00:00
2002-11-08	0	477.13	480.67	471.01	472.63	00:00:00
2002-11-11	0	472.63	472.63	462.06	462.88	00:00:00
2002-11-12	0	462.88	472.42	462.88	466.56	00:00:00
2002-11-13	0	466.56	471.25	460.71	466.05	00:00:00
2002-11-14	0	466.05	477.44	466.05	477.44	00:00:00
2002-11-15	0	477.44	480.73	473.13	480.59	00:00:00
2002-11-18	0	480.59	483.83	475.32	475.79	00:00:00
2002-11-19	0	475.79	478.09	471.86	473.67	00:00:00
2002-11-20	0	473.67	483.08	472.71	482.75	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 > >>