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
2003-11-04	0	566.90	566.90	563.48	564.20	00:00:00
2003-11-05	0	564.24	564.98	559.89	563.75	00:00:00
2003-11-06	0	564.62	567.52	561.62	567.10	00:00:00
2003-11-07	0	567.76	569.36	564.27	564.80	00:00:00
2003-11-10	0	564.30	564.79	560.50	561.26	00:00:00
2003-11-11	0	561.14	561.63	559.03	560.62	00:00:00
2003-11-12	0	560.91	567.57	560.91	567.49	00:00:00
2003-11-13	0	566.91	568.50	565.00	567.84	00:00:00
2003-11-14	0	567.72	570.67	562.46	563.48	00:00:00
2003-11-17	0	562.59	562.59	555.41	559.84	00:00:00
2003-11-18	0	559.87	562.72	554.72	554.80	00:00:00
2003-11-19	0	555.04	559.77	554.75	558.98	00:00:00
2003-11-20	0	558.27	561.09	554.30	554.40	00:00:00
2003-11-21	0	554.41	556.48	553.27	555.43	00:00:00
2003-11-24	0	555.98	564.54	555.98	564.51	00:00:00
2003-11-25	0	564.53	567.82	563.12	565.73	00:00:00
2003-11-26	0	565.78	568.12	562.87	568.12	00:00:00
2003-11-28	0	567.86	569.46	567.37	568.32	00:00:00
2003-12-01	0	569.07	574.99	569.07	574.90	00:00:00
2003-12-02	0	574.67	575.69	572.60	573.27	00:00:00
2003-12-03	0	573.44	576.96	571.67	571.73	00:00:00
2003-12-04	0	572.13	574.02	570.21	573.73	00:00:00
2003-12-05	0	572.38	572.76	568.42	569.16	00:00:00
2003-12-08	0	569.12	573.36	568.88	573.27	00:00:00
2003-12-09	0	573.65	574.57	567.50	567.97	00:00:00
2003-12-10	0	567.97	569.22	563.93	566.88	00:00:00
2003-12-11	0	566.95	574.88	566.95	573.68	00:00:00
2003-12-12	0	573.95	575.44	571.70	575.16	00:00:00
2003-12-15	0	576.02	579.83	571.68	571.71	00:00:00
2003-12-16	0	571.68	575.46	571.25	575.01	00:00:00
2003-12-17	0	574.83	575.82	572.84	575.80	00:00:00
2003-12-18	0	576.02	582.76	576.02	582.61	00:00:00
2003-12-19	0	582.70	583.47	579.91	582.31	00:00:00
2003-12-22	0	582.00	584.42	580.94	584.42	00:00:00
2003-12-23	0	584.22	586.55	583.76	586.19	00:00:00
2003-12-24	0	585.88	586.44	584.46	585.26	00:00:00
2003-12-26	0	585.34	587.65	585.26	586.22	00:00:00
2003-12-29	0	586.28	593.45	586.28	593.44	00:00:00
2003-12-30	0	593.32	593.68	591.82	593.64	00:00:00
2003-12-31	0	593.66	595.26	591.83	594.56	00:00:00
2004-01-02	0	594.98	598.09	591.22	592.94	00:00:00
2004-01-05	0	593.94	599.94	593.94	599.93	00:00:00
2004-01-06	0	599.64	601.23	598.02	600.77	00:00:00
2004-01-07	0	600.78	602.29	597.14	602.29	00:00:00
2004-01-08	0	602.94	605.18	601.44	605.18	00:00:00
2004-01-09	0	603.90	605.31	599.85	600.39	00:00:00
2004-01-12	0	600.77	603.57	599.87	603.31	00:00:00
2004-01-13	0	603.34	604.19	596.89	600.02	00:00:00
2004-01-14	0	601.31	604.87	601.27	604.79	00:00:00
2004-01-15	0	604.24	608.25	601.60	605.64	00:00:00
2004-01-16	0	606.76	609.96	606.60	609.95	00:00:00
2004-01-20	0	610.02	611.65	607.77	609.78	00:00:00
2004-01-21	0	609.32	615.10	607.51	614.31	00:00:00
2004-01-22	0	614.49	615.87	612.09	612.51	00:00:00
2004-01-23	0	613.04	615.76	608.68	611.13	00:00:00
2004-01-26	0	610.86	618.34	610.75	618.34	00:00:00
2004-01-27	0	617.87	618.19	612.50	612.50	00:00:00
2004-01-28	0	612.52	614.86	603.09	604.08	00:00:00
2004-01-29	0	604.71	606.48	600.20	606.40	00:00:00
2004-01-30	0	606.41	606.41	603.27	605.21	00:00:00
2004-02-02	0	605.61	611.04	603.32	607.21	00:00:00
2004-02-03	0	607.16	608.20	605.04	607.34	00:00:00
2004-02-04	0	605.65	605.75	601.23	602.10	00:00:00
2004-02-05	0	602.76	604.43	600.89	603.01	00:00:00
2004-02-06	0	603.37	610.91	603.00	610.90	00:00:00
2004-02-09	0	611.14	612.15	609.39	609.67	00:00:00
2004-02-10	0	609.64	613.43	609.10	612.74	00:00:00
2004-02-11	0	612.71	619.58	611.17	619.18	00:00:00
2004-02-12	0	618.89	619.12	615.85	616.20	00:00:00
2004-02-13	0	616.57	618.75	611.56	612.96	00:00:00
2004-02-17	0	613.78	619.58	613.78	618.62	00:00:00
2004-02-18	0	618.88	618.88	614.89	616.05	00:00:00
2004-02-19	0	617.07	619.63	613.12	613.25	00:00:00
2004-02-20	0	613.30	614.55	608.69	611.45	00:00:00
2004-02-23	0	611.93	612.83	607.39	609.36	00:00:00
2004-02-24	0	609.27	611.20	606.02	608.32	00:00:00
2004-02-25	0	608.64	611.86	608.36	611.14	00:00:00
2004-02-26	0	611.04	613.34	608.58	612.29	00:00:00
2004-02-27	0	612.68	615.83	610.74	612.58	00:00:00
2004-03-01	0	613.20	619.34	613.20	618.68	00:00:00
2004-03-02	0	618.69	619.08	614.31	615.16	00:00:00
2004-03-03	0	614.95	616.76	612.05	615.99	00:00:00
2004-03-04	0	616.00	618.18	615.36	618.16	00:00:00
2004-03-05	0	617.00	622.76	614.95	619.67	00:00:00
2004-03-08	0	619.90	621.40	614.44	614.55	00:00:00
2004-03-09	0	614.53	614.53	608.84	610.78	00:00:00
2004-03-10	0	610.93	611.35	601.29	601.91	00:00:00
2004-03-11	0	601.54	603.00	592.58	593.01	00:00:00
2004-03-12	0	594.04	600.48	594.04	600.48	00:00:00
2004-03-15	0	600.47	600.47	591.35	591.80	00:00:00
2004-03-16	0	592.44	596.82	590.71	594.89	00:00:00
2004-03-17	0	595.60	602.68	595.60	601.78	00:00:00
2004-03-18	0	601.37	602.50	596.16	600.81	00:00:00
2004-03-19	0	600.82	601.10	594.30	594.36	00:00:00
2004-03-22	0	594.07	594.07	583.69	586.51	00:00:00
2004-03-23	0	587.39	589.94	584.60	585.86	00:00:00
2004-03-24	0	586.25	588.01	582.28	584.30	00:00:00
2004-03-25	0	585.07	594.40	585.07	593.91	00:00:00
2004-03-26	0	593.61	597.15	592.30	593.39	00:00:00
2004-03-29	0	594.21	601.86	594.21	601.03	00:00:00
2004-03-30	0	600.61	603.80	599.53	603.54	00:00:00
2004-03-31	0	603.52	605.74	600.66	603.42	00:00:00
2004-04-01	0	603.46	608.65	603.46	607.11	00:00:00
2004-04-02	0	609.13	613.63	609.13	611.88	00:00:00
2004-04-05	0	611.76	616.29	611.65	616.29	00:00:00
2004-04-06	0	616.28	616.28	612.10	614.58	00:00:00
2004-04-07	0	614.25	614.25	609.72	610.98	00:00:00
2004-04-08	0	612.74	615.34	607.76	610.12	00:00:00
2004-04-12	0	610.42	613.91	610.42	612.72	00:00:00
2004-04-13	0	613.28	614.13	603.32	604.19	00:00:00
2004-04-14	0	603.36	605.68	600.21	603.15	00:00:00
2004-04-15	0	603.31	606.28	599.22	603.50	00:00:00
2004-04-16	0	603.74	607.60	602.30	606.38	00:00:00
2004-04-19	0	606.33	607.50	603.94	607.40	00:00:00
2004-04-20	0	607.53	609.21	598.02	598.02	00:00:00
2004-04-21	0	598.56	602.09	596.98	601.32	00:00:00
2004-04-22	0	600.93	611.22	600.22	609.79	00:00:00
2004-04-23	0	610.80	610.80	606.67	609.82	00:00:00
2004-04-26	0	610.09	612.50	606.26	607.56	00:00:00
2004-04-27	0	607.80	613.37	607.79	608.67	00:00:00
2004-04-28	0	608.38	608.38	599.74	600.27	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 > >>