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
2003-05-15	0	498.81	503.31	498.43	502.55	00:00:00
2003-05-16	0	502.55	503.41	498.30	501.57	00:00:00
2003-05-19	0	501.57	501.57	489.02	489.30	00:00:00
2003-05-20	0	489.30	491.78	484.71	488.69	00:00:00
2003-05-21	0	488.69	490.93	486.25	490.86	00:00:00
2003-05-22	0	490.86	497.27	490.43	495.47	00:00:00
2003-05-23	0	495.47	497.57	493.29	496.65	00:00:00
2003-05-27	0	496.65	506.78	493.58	506.21	00:00:00
2003-05-28	0	506.21	510.16	505.45	506.95	00:00:00
2003-05-29	0	506.95	511.59	503.43	505.15	00:00:00
2003-05-30	0	505.15	513.44	505.15	512.92	00:00:00
2003-06-02	0	512.92	521.22	512.92	514.89	00:00:00
2003-06-03	0	514.89	517.78	513.36	517.08	00:00:00
2003-06-04	0	517.08	525.75	516.65	524.92	00:00:00
2003-06-05	0	524.92	527.31	520.57	527.31	00:00:00
2003-06-06	0	527.31	536.80	525.25	526.12	00:00:00
2003-06-09	0	526.12	526.12	517.61	519.32	00:00:00
2003-06-10	0	519.32	524.09	519.32	524.09	00:00:00
2003-06-11	0	524.09	530.73	522.18	530.73	00:00:00
2003-06-12	0	530.73	533.45	527.59	531.35	00:00:00
2003-06-13	0	531.35	532.53	523.79	526.00	00:00:00
2003-06-16	0	526.00	537.63	526.00	537.58	00:00:00
2003-06-17	0	537.58	539.98	535.58	538.11	00:00:00
2003-06-18	0	538.11	539.72	534.27	537.13	00:00:00
2003-06-19	0	537.13	537.80	528.24	529.09	00:00:00
2003-06-20	0	529.09	532.64	528.32	529.52	00:00:00
2003-06-23	0	529.52	529.52	519.65	521.81	00:00:00
2003-06-24	0	521.81	524.86	520.27	522.63	00:00:00
2003-06-25	0	522.63	527.15	518.73	519.00	00:00:00
2003-06-26	0	519.00	524.99	518.26	524.57	00:00:00
2003-06-27	0	524.57	526.35	518.94	519.93	00:00:00
2003-06-30	0	519.93	523.82	518.54	518.94	00:00:00
2003-07-01	0	518.93	523.34	512.43	522.95	00:00:00
2003-07-02	0	522.95	529.23	522.95	529.23	00:00:00
2003-07-03	0	529.23	529.82	523.99	525.23	00:00:00
2003-07-07	0	525.23	535.62	525.23	535.18	00:00:00
2003-07-08	0	535.18	537.81	532.25	537.15	00:00:00
2003-07-09	0	537.15	538.56	532.37	534.63	00:00:00
2003-07-10	0	534.63	534.63	524.85	527.37	00:00:00
2003-07-11	0	527.37	533.53	527.37	532.28	00:00:00
2003-07-14	0	532.28	541.49	532.28	535.76	00:00:00
2003-07-15	0	535.76	538.74	531.75	533.72	00:00:00
2003-07-16	0	533.72	535.34	527.84	530.28	00:00:00
2003-07-17	0	530.28	530.28	521.71	523.37	00:00:00
2003-07-18	0	523.37	529.77	523.33	529.28	00:00:00
2003-07-21	0	529.28	529.28	520.18	521.78	00:00:00
2003-07-22	0	521.78	527.58	520.25	526.65	00:00:00
2003-07-23	0	526.65	527.81	522.50	527.18	00:00:00
2003-07-24	0	527.18	532.47	523.31	523.63	00:00:00
2003-07-25	0	523.63	532.09	521.25	532.06	00:00:00
2003-07-28	0	532.06	533.33	529.63	531.31	00:00:00
2003-07-29	0	531.31	532.50	525.11	527.95	00:00:00
2003-07-30	0	527.95	529.61	526.17	527.12	00:00:00
2003-07-31	0	527.12	535.57	527.12	528.53	00:00:00
2003-08-01	0	528.53	528.53	522.47	523.06	00:00:00
2003-08-04	0	523.06	525.65	516.02	524.17	00:00:00
2003-08-05	0	524.17	524.17	514.78	515.03	00:00:00
2003-08-06	0	515.03	519.91	512.41	515.49	00:00:00
2003-08-07	0	515.49	519.15	513.73	518.86	00:00:00
2003-08-08	0	521.77	521.78	518.77	520.61	00:00:00
2003-08-11	0	520.61	524.70	518.94	522.26	00:00:00
2003-08-12	0	522.26	527.46	522.04	527.44	00:00:00
2003-08-13	0	527.44	528.56	522.70	524.27	00:00:00
2003-08-14	0	524.27	528.25	522.43	527.59	00:00:00
2003-08-15	0	527.59	528.67	525.58	527.92	00:00:00
2003-08-18	0	527.92	533.11	527.92	532.83	00:00:00
2003-08-19	0	532.83	534.74	530.80	534.34	00:00:00
2003-08-20	0	534.34	535.00	531.37	533.44	00:00:00
2003-08-21	0	533.44	538.32	533.25	535.44	00:00:00
2003-08-22	0	535.44	539.45	529.82	530.02	00:00:00
2003-08-25	0	530.02	530.09	527.07	529.98	00:00:00
2003-08-26	0	529.98	532.01	524.61	531.51	00:00:00
2003-08-27	0	531.51	532.56	529.86	531.99	00:00:00
2003-08-28	0	531.99	536.11	529.27	535.51	00:00:00
2003-08-29	0	535.51	538.82	533.87	538.40	00:00:00
2003-09-02	0	538.40	545.99	537.16	545.75	00:00:00
2003-09-03	0	545.75	549.61	545.75	547.97	00:00:00
2003-09-04	0	547.97	549.65	545.89	549.03	00:00:00
2003-09-05	0	549.03	549.74	544.04	545.70	00:00:00
2003-09-08	0	545.70	551.61	545.70	551.32	00:00:00
2003-09-09	0	551.32	551.32	545.95	547.02	00:00:00
2003-09-10	0	547.02	547.02	539.26	539.84	00:00:00
2003-09-11	0	539.84	544.97	539.84	542.80	00:00:00
2003-09-12	0	542.80	544.60	538.31	544.07	00:00:00
2003-09-15	0	544.07	544.71	541.39	542.04	00:00:00
2003-09-16	0	542.04	549.69	542.04	549.55	00:00:00
2003-09-17	0	549.55	550.71	547.20	548.01	00:00:00
2003-09-18	0	548.01	555.33	547.87	555.06	00:00:00
2003-09-19	0	555.06	555.46	551.05	553.38	00:00:00
2003-09-22	0	553.38	553.38	544.06	546.28	00:00:00
2003-09-23	0	546.28	550.14	545.75	549.63	00:00:00
2003-09-24	0	549.63	550.08	539.19	539.39	00:00:00
2003-09-25	0	539.39	542.31	535.75	535.75	00:00:00
2003-09-26	0	535.75	535.78	531.80	532.11	00:00:00
2003-09-29	0	532.11	537.43	531.31	537.32	00:00:00
2003-09-30	0	536.52	536.52	529.11	532.15	00:00:00
2003-10-01	0	532.15	543.71	532.15	543.71	00:00:00
2003-10-02	0	543.71	545.85	541.34	545.07	00:00:00
2003-10-03	0	545.07	555.05	545.07	550.27	00:00:00
2003-10-06	0	550.27	553.69	549.89	552.73	00:00:00
2003-10-07	0	552.73	555.42	548.57	555.42	00:00:00
2003-10-08	0	555.42	555.87	551.24	552.62	00:00:00
2003-10-09	0	552.62	560.37	552.62	555.31	00:00:00
2003-10-10	0	555.31	556.45	553.82	555.03	00:00:00
2003-10-13	0	555.03	560.84	555.03	559.13	00:00:00
2003-10-14	0	559.13	561.27	556.71	561.27	00:00:00
2003-10-15	0	561.27	563.57	557.68	559.46	00:00:00
2003-10-16	0	559.46	562.74	558.11	561.28	00:00:00
2003-10-17	0	561.28	562.17	554.07	555.47	00:00:00
2003-10-20	0	555.47	558.12	553.84	558.11	00:00:00
2003-10-21	0	558.11	560.31	557.11	559.05	00:00:00
2003-10-22	0	557.97	557.97	549.73	550.75	00:00:00
2003-10-23	0	548.60	553.34	548.18	552.44	00:00:00
2003-10-24	0	551.03	551.03	544.74	550.24	00:00:00
2003-10-27	0	550.36	555.22	550.36	551.85	00:00:00
2003-10-28	0	551.89	560.18	551.89	560.18	00:00:00
2003-10-29	0	560.18	561.99	558.48	561.13	00:00:00
2003-10-30	0	562.11	563.78	559.04	560.51	00:00:00
2003-10-31	0	560.89	563.60	560.89	562.51	00:00:00
2003-11-03	0	563.09	568.33	563.09	567.21	00:00:00
2003-11-04	0	566.90	566.90	563.48	564.20	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 > >>