TR4DER - RUSSELL 2000 INDE [^RUT] Historical Prices

RUSSELL 2000 INDE - [Ticker: ^RUT]
Last Trade	1,493.47	Last Trade Time	2017-11-01 - 19:35:00
Variation	-9.30 (-0.619005%)	Open	1,491.44
High	1,512.40	Low	1,485.13
Volume	0	Average Volume (3m)	0
Yield		Bid / Ask	N/A
Former Close	1,502.77	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
^RUT quotes from 2000-01-01 to 2024-05-02
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-04-22	0	583.22	593.67	582.28	593.24	00:00:00
2004-04-23	0	593.24	594.36	586.05	590.71	00:00:00
2004-04-26	0	590.71	596.39	588.67	589.45	00:00:00
2004-04-27	0	589.45	594.98	587.24	590.76	00:00:00
2004-04-28	0	590.76	590.76	575.82	577.06	00:00:00
2004-04-29	0	577.06	580.42	564.44	567.25	00:00:00
2004-04-30	0	567.25	570.19	558.57	559.80	00:00:00
2004-05-03	0	559.80	568.38	559.80	565.48	00:00:00
2004-05-04	0	565.48	575.36	565.18	569.64	00:00:00
2004-05-05	0	569.63	573.28	568.92	570.06	00:00:00
2004-05-06	0	570.06	570.06	556.97	563.09	00:00:00
2004-05-07	0	563.09	566.28	548.56	548.56	00:00:00
2004-05-10	0	548.56	548.56	533.51	537.86	00:00:00
2004-05-11	0	537.86	548.69	537.86	548.67	00:00:00
2004-05-12	0	548.63	549.25	534.41	548.99	00:00:00
2004-05-13	0	548.99	552.40	545.00	547.17	00:00:00
2004-05-14	0	547.91	549.76	540.77	543.76	00:00:00
2004-05-17	0	543.76	543.76	530.68	535.34	00:00:00
2004-05-18	0	535.34	542.56	535.34	542.56	00:00:00
2004-05-19	0	542.56	552.75	540.01	540.86	00:00:00
2004-05-20	0	540.86	544.05	538.02	540.75	00:00:00
2004-05-21	0	540.75	546.80	540.75	545.81	00:00:00
2004-05-24	0	552.67	552.67	547.94	551.72	00:00:00
2004-05-25	0	551.72	565.43	550.16	565.39	00:00:00
2004-05-26	0	565.39	567.77	562.47	567.77	00:00:00
2004-05-27	0	567.77	571.87	564.35	568.56	00:00:00
2004-05-28	0	568.56	569.50	566.16	568.28	00:00:00
2004-06-01	0	568.28	572.74	566.64	572.49	00:00:00
2004-06-02	0	572.49	574.80	570.76	573.56	00:00:00
2004-06-03	0	573.56	573.56	562.44	562.44	00:00:00
2004-06-04	0	562.44	571.10	562.44	567.75	00:00:00
2004-06-07	0	567.75	578.91	567.75	578.90	00:00:00
2004-06-08	0	578.90	578.90	575.70	577.91	00:00:00
2004-06-09	0	577.91	578.09	568.50	568.58	00:00:00
2004-06-10	0	568.58	571.32	567.78	569.12	00:00:00
2004-06-14	0	569.12	569.12	557.66	557.67	00:00:00
2004-06-15	0	557.67	569.69	557.67	567.92	00:00:00
2004-06-16	0	567.92	570.15	566.64	570.07	00:00:00
2004-06-17	0	570.07	571.16	565.21	569.57	00:00:00
2004-06-18	0	569.57	572.42	566.96	570.54	00:00:00
2004-06-21	0	570.54	571.85	568.15	568.74	00:00:00
2004-06-22	0	568.74	571.95	563.88	571.89	00:00:00
2004-06-23	0	571.89	580.79	571.23	580.15	00:00:00
2004-06-24	0	580.15	583.06	578.92	579.05	00:00:00
2004-06-25	0	579.05	587.70	578.93	587.70	00:00:00
2004-06-28	0	587.70	588.82	583.38	584.10	00:00:00
2004-06-29	0	584.10	590.06	583.72	587.83	00:00:00
2004-06-30	0	587.83	591.53	587.73	591.52	00:00:00
2004-07-01	0	591.52	591.52	582.43	582.43	00:00:00
2004-07-02	0	582.43	582.92	579.35	582.72	00:00:00
2004-07-06	0	582.72	582.72	571.47	572.41	00:00:00
2004-07-07	0	572.41	575.84	571.49	572.03	00:00:00
2004-07-08	0	572.03	572.03	560.55	560.71	00:00:00
2004-07-09	0	560.71	565.31	560.71	563.73	00:00:00
2004-07-12	0	563.73	564.56	558.29	562.24	00:00:00
2004-07-13	0	562.24	564.93	562.24	562.69	00:00:00
2004-07-14	0	562.69	565.88	557.66	559.74	00:00:00
2004-07-15	0	559.74	564.35	559.74	562.16	00:00:00
2004-07-16	0	562.16	564.01	554.80	555.48	00:00:00
2004-07-19	0	555.48	556.75	551.14	554.73	00:00:00
2004-07-20	0	554.73	564.25	554.73	564.19	00:00:00
2004-07-21	0	564.19	566.02	548.57	548.57	00:00:00
2004-07-22	0	548.60	549.60	539.05	546.52	00:00:00
2004-07-23	0	546.52	546.52	539.22	539.23	00:00:00
2004-07-26	0	539.23	542.29	531.42	533.49	00:00:00
2004-07-27	0	533.49	544.63	533.49	544.61	00:00:00
2004-07-28	0	544.61	544.61	534.57	541.20	00:00:00
2004-07-29	0	541.20	549.90	541.20	549.83	00:00:00
2004-07-30	0	549.83	552.14	547.71	551.29	00:00:00
2004-08-02	0	551.29	551.93	544.40	551.93	00:00:00
2004-08-03	0	551.93	551.93	543.47	543.63	00:00:00
2004-08-04	0	543.63	546.07	536.52	542.67	00:00:00
2004-08-05	0	542.67	542.74	532.09	532.36	00:00:00
2004-08-06	0	532.36	532.36	519.28	519.65	00:00:00
2004-08-09	0	519.65	522.56	518.15	518.38	00:00:00
2004-08-10	0	518.38	529.84	518.38	529.83	00:00:00
2004-08-11	0	529.83	529.83	517.90	526.63	00:00:00
2004-08-12	0	526.63	526.63	517.08	517.10	00:00:00
2004-08-13	0	517.10	521.04	515.90	517.39	00:00:00
2004-08-16	0	517.39	528.06	517.39	528.06	00:00:00
2004-08-17	0	528.06	533.27	528.06	530.00	00:00:00
2004-08-18	0	530.00	541.70	526.98	541.61	00:00:00
2004-08-19	0	541.61	541.61	536.14	537.44	00:00:00
2004-08-20	0	537.44	547.92	537.44	547.92	00:00:00
2004-08-23	0	547.92	549.97	543.44	543.47	00:00:00
2004-08-24	0	543.47	548.55	542.56	545.01	00:00:00
2004-08-25	0	545.01	550.16	542.13	550.14	00:00:00
2004-08-26	0	550.14	550.14	546.00	547.25	00:00:00
2004-08-27	0	547.25	551.89	547.25	551.67	00:00:00
2004-08-30	0	551.67	551.67	544.46	544.56	00:00:00
2004-08-31	0	544.56	548.45	541.96	547.93	00:00:00
2004-09-01	0	547.93	563.38	547.70	552.46	00:00:00
2004-09-02	0	552.46	559.80	551.88	559.78	00:00:00
2004-09-03	0	559.78	561.61	554.14	556.24	00:00:00
2004-09-07	0	556.24	563.02	556.24	562.93	00:00:00
2004-09-08	0	562.93	565.79	557.64	557.79	00:00:00
2004-09-09	0	557.79	567.73	557.79	566.18	00:00:00
2004-09-10	0	566.18	570.04	562.19	569.91	00:00:00
2004-09-13	0	569.91	575.02	569.91	573.10	00:00:00
2004-09-14	0	573.10	573.10	567.82	570.96	00:00:00
2004-09-15	0	570.96	570.97	566.53	568.52	00:00:00
2004-09-16	0	568.52	575.10	568.45	574.54	00:00:00
2004-09-17	0	574.54	576.05	569.76	573.17	00:00:00
2004-09-20	0	573.17	573.95	569.86	570.74	00:00:00
2004-09-21	0	570.74	577.15	570.74	576.92	00:00:00
2004-09-22	0	576.92	576.92	565.53	565.89	00:00:00
2004-09-23	0	565.89	567.76	564.91	565.80	00:00:00
2004-09-24	0	565.81	569.63	565.81	565.97	00:00:00
2004-09-27	0	565.97	565.97	558.36	558.36	00:00:00
2004-09-28	0	558.36	565.73	558.36	565.66	00:00:00
2004-09-29	0	565.66	571.07	565.26	571.07	00:00:00
2004-09-30	0	571.07	574.71	569.37	572.94	00:00:00
2004-10-01	0	572.94	585.26	572.94	585.03	00:00:00
2004-10-04	0	585.03	592.02	585.03	589.09	00:00:00
2004-10-05	0	589.09	590.08	586.64	587.34	00:00:00
2004-10-06	0	587.34	592.66	586.55	592.66	00:00:00
2004-10-07	0	592.66	592.66	582.37	582.60	00:00:00
2004-10-08	0	582.60	583.14	575.59	575.65	00:00:00
2004-10-11	0	575.65	577.56	574.61	577.56	00:00:00
2004-10-12	0	577.56	578.09	570.49	576.71	00:00:00
2004-10-13	0	576.71	580.70	568.51	569.42	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 > >>