|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 0 | 576.71 | 580.70 | 568.51 | 569.42 | 00:00:00 | | 2004-10-14 | 0 | 569.42 | 570.06 | 564.79 | 564.88 | 00:00:00 | | 2004-10-15 | 0 | 564.88 | 572.42 | 564.04 | 569.42 | 00:00:00 | | 2004-10-18 | 0 | 569.42 | 573.19 | 565.97 | 572.03 | 00:00:00 | | 2004-10-19 | 0 | 572.03 | 576.63 | 566.49 | 566.67 | 00:00:00 | | 2004-10-20 | 0 | 566.67 | 570.35 | 562.83 | 570.13 | 00:00:00 | | 2004-10-21 | 0 | 570.13 | 576.70 | 568.38 | 576.66 | 00:00:00 | | 2004-10-22 | 0 | 576.66 | 577.61 | 567.57 | 567.78 | 00:00:00 | | 2004-10-25 | 0 | 567.78 | 573.64 | 565.73 | 571.67 | 00:00:00 | | 2004-10-26 | 0 | 571.67 | 577.99 | 567.36 | 577.61 | 00:00:00 | | 2004-10-27 | 0 | 577.61 | 587.18 | 577.53 | 587.18 | 00:00:00 | | 2004-10-28 | 0 | 587.19 | 587.19 | 581.72 | 585.63 | 00:00:00 | | 2004-10-29 | 0 | 585.63 | 586.82 | 581.41 | 583.79 | 00:00:00 | | 2004-11-01 | 0 | 583.79 | 587.42 | 581.11 | 587.00 | 00:00:00 | | 2004-11-02 | 0 | 587.00 | 591.54 | 583.53 | 585.44 | 00:00:00 | | 2004-11-03 | 0 | 585.44 | 596.59 | 585.44 | 595.33 | 00:00:00 | | 2004-11-04 | 0 | 595.33 | 602.13 | 591.79 | 602.13 | 00:00:00 | | 2004-11-05 | 0 | 602.13 | 607.25 | 600.94 | 604.29 | 00:00:00 | | 2004-11-08 | 0 | 604.29 | 605.51 | 601.21 | 602.08 | 00:00:00 | | 2004-11-09 | 0 | 602.08 | 607.00 | 601.27 | 606.64 | 00:00:00 | | 2004-11-10 | 0 | 606.64 | 611.93 | 605.46 | 609.61 | 00:00:00 | | 2004-11-11 | 0 | 609.61 | 616.30 | 609.30 | 616.30 | 00:00:00 | | 2004-11-12 | 0 | 616.30 | 621.98 | 614.15 | 621.98 | 00:00:00 | | 2004-11-15 | 0 | 621.98 | 623.86 | 618.97 | 623.86 | 00:00:00 | | 2004-11-16 | 0 | 623.86 | 623.86 | 617.82 | 617.89 | 00:00:00 | | 2004-11-17 | 0 | 617.89 | 627.89 | 617.89 | 622.97 | 00:00:00 | | 2004-11-18 | 0 | 622.97 | 623.16 | 618.84 | 622.06 | 00:00:00 | | 2004-11-19 | 0 | 622.06 | 622.06 | 613.19 | 613.44 | 00:00:00 | | 2004-11-22 | 0 | 613.44 | 621.59 | 612.02 | 621.52 | 00:00:00 | | 2004-11-23 | 0 | 621.52 | 624.53 | 616.55 | 624.53 | 00:00:00 | | 2004-11-24 | 0 | 624.53 | 630.29 | 624.41 | 629.50 | 00:00:00 | | 2004-11-26 | 0 | 629.50 | 632.77 | 629.50 | 631.16 | 00:00:00 | | 2004-11-29 | 0 | 631.16 | 635.98 | 626.84 | 634.46 | 00:00:00 | | 2004-11-30 | 0 | 634.46 | 635.81 | 632.53 | 633.77 | 00:00:00 | | 2004-12-01 | 0 | 633.77 | 644.10 | 633.77 | 643.68 | 00:00:00 | | 2004-12-02 | 0 | 643.68 | 644.56 | 639.72 | 642.51 | 00:00:00 | | 2004-12-03 | 0 | 642.51 | 644.70 | 640.87 | 642.21 | 00:00:00 | | 2004-12-06 | 0 | 642.21 | 642.21 | 636.56 | 639.03 | 00:00:00 | | 2004-12-07 | 0 | 639.03 | 639.78 | 625.46 | 625.50 | 00:00:00 | | 2004-12-08 | 0 | 625.50 | 631.36 | 624.99 | 631.15 | 00:00:00 | | 2004-12-09 | 0 | 631.15 | 631.15 | 621.76 | 629.19 | 00:00:00 | | 2004-12-10 | 0 | 629.19 | 633.67 | 626.56 | 632.24 | 00:00:00 | | 2004-12-13 | 0 | 632.24 | 638.06 | 631.66 | 638.03 | 00:00:00 | | 2004-12-14 | 0 | 638.03 | 643.60 | 637.67 | 643.54 | 00:00:00 | | 2004-12-15 | 0 | 643.54 | 648.61 | 642.73 | 648.61 | 00:00:00 | | 2004-12-16 | 0 | 648.61 | 648.61 | 640.53 | 642.23 | 00:00:00 | | 2004-12-17 | 0 | 642.23 | 642.39 | 638.67 | 642.08 | 00:00:00 | | 2004-12-20 | 0 | 642.08 | 645.17 | 636.95 | 638.05 | 00:00:00 | | 2004-12-21 | 0 | 638.05 | 646.20 | 638.05 | 646.20 | 00:00:00 | | 2004-12-22 | 0 | 646.20 | 649.72 | 645.68 | 648.46 | 00:00:00 | | 2004-12-23 | 0 | 648.46 | 650.73 | 648.46 | 649.37 | 00:00:00 | | 2004-12-27 | 0 | 649.37 | 651.70 | 642.84 | 644.34 | 00:00:00 | | 2004-12-28 | 0 | 644.34 | 654.60 | 644.34 | 654.57 | 00:00:00 | | 2004-12-29 | 0 | 654.57 | 654.57 | 651.95 | 653.34 | 00:00:00 | | 2004-12-30 | 0 | 653.34 | 654.45 | 652.99 | 653.06 | 00:00:00 | | 2004-12-31 | 0 | 653.06 | 656.11 | 651.08 | 651.57 | 00:00:00 | | 2005-01-03 | 0 | 651.57 | 654.27 | 639.43 | 640.44 | 00:00:00 | | 2005-01-04 | 0 | 640.44 | 643.05 | 627.89 | 628.54 | 00:00:00 | | 2005-01-05 | 0 | 628.54 | 628.66 | 617.48 | 617.48 | 00:00:00 | | 2005-01-06 | 0 | 617.48 | 624.29 | 617.01 | 619.82 | 00:00:00 | | 2005-01-07 | 0 | 619.82 | 622.42 | 612.41 | 613.21 | 00:00:00 | | 2005-01-10 | 0 | 613.21 | 623.30 | 613.21 | 617.74 | 00:00:00 | | 2005-01-11 | 0 | 617.74 | 617.74 | 609.91 | 611.53 | 00:00:00 | | 2005-01-12 | 0 | 611.53 | 613.70 | 604.64 | 613.19 | 00:00:00 | | 2005-01-13 | 0 | 613.19 | 616.57 | 609.09 | 610.13 | 00:00:00 | | 2005-01-14 | 0 | 610.13 | 617.53 | 610.13 | 617.48 | 00:00:00 | | 2005-01-18 | 0 | 617.48 | 625.81 | 615.29 | 624.87 | 00:00:00 | | 2005-01-19 | 0 | 624.87 | 625.32 | 616.73 | 617.91 | 00:00:00 | | 2005-01-20 | 0 | 617.91 | 617.91 | 611.82 | 612.34 | 00:00:00 | | 2005-01-21 | 0 | 612.34 | 616.90 | 609.61 | 611.08 | 00:00:00 | | 2005-01-24 | 0 | 611.08 | 614.51 | 604.17 | 604.53 | 00:00:00 | | 2005-01-25 | 0 | 604.53 | 612.42 | 604.53 | 606.50 | 00:00:00 | | 2005-01-26 | 0 | 606.50 | 616.59 | 606.50 | 616.57 | 00:00:00 | | 2005-01-27 | 0 | 616.57 | 620.39 | 614.33 | 616.90 | 00:00:00 | | 2005-01-28 | 701,700 | 616.90 | 617.43 | 609.96 | 613.00 | 00:00:00 | | 2005-01-31 | 712,200 | 613.00 | 624.31 | 613.00 | 624.02 | 00:00:00 | | 2005-02-01 | 816,800 | 624.02 | 628.61 | 623.43 | 628.14 | 00:00:00 | | 2005-02-02 | 759,700 | 628.14 | 631.98 | 627.63 | 631.98 | 00:00:00 | | 2005-02-03 | 816,000 | 631.98 | 631.98 | 625.60 | 629.32 | 00:00:00 | | 2005-02-04 | 785,100 | 629.23 | 637.45 | 628.74 | 637.44 | 00:00:00 | | 2005-02-07 | 174,400 | 637.44 | 639.84 | 634.39 | 636.62 | 00:00:00 | | 2005-02-08 | 175,800 | 636.62 | 638.97 | 635.89 | 638.72 | 00:00:00 | | 2005-02-09 | 171,500 | 638.72 | 639.51 | 625.43 | 625.71 | 00:00:00 | | 2005-02-10 | 177,400 | 625.71 | 627.98 | 622.26 | 626.81 | 00:00:00 | | 2005-02-11 | 169,400 | 626.81 | 635.48 | 621.94 | 634.76 | 00:00:00 | | 2005-02-14 | 174,300 | 634.76 | 636.19 | 631.73 | 635.02 | 00:00:00 | | 2005-02-15 | 173,400 | 635.02 | 638.56 | 632.30 | 634.94 | 00:00:00 | | 2005-02-16 | 169,900 | 634.94 | 640.59 | 632.60 | 638.85 | 00:00:00 | | 2005-02-17 | 170,200 | 638.85 | 640.51 | 631.13 | 631.14 | 00:00:00 | | 2005-02-18 | 171,400 | 631.14 | 634.15 | 627.99 | 630.13 | 00:00:00 | | 2005-02-22 | 169,500 | 630.13 | 630.17 | 617.93 | 617.93 | 00:00:00 | | 2005-02-23 | 167,400 | 617.92 | 624.44 | 617.92 | 620.54 | 00:00:00 | | 2005-02-24 | 167,500 | 620.54 | 627.61 | 616.91 | 627.56 | 00:00:00 | | 2005-02-25 | 171,800 | 627.56 | 637.53 | 627.05 | 637.53 | 00:00:00 | | 2005-02-28 | 167,600 | 637.53 | 637.93 | 629.21 | 634.06 | 00:00:00 | | 2005-03-01 | 167,700 | 634.06 | 639.35 | 633.81 | 638.53 | 00:00:00 | | 2005-03-02 | 174,800 | 638.53 | 642.75 | 634.99 | 637.33 | 00:00:00 | | 2005-03-03 | 175,800 | 637.33 | 641.09 | 633.94 | 638.29 | 00:00:00 | | 2005-03-04 | 177,600 | 638.29 | 646.00 | 638.29 | 644.95 | 00:00:00 | | 2005-03-07 | 171,100 | 644.95 | 647.64 | 643.59 | 643.86 | 00:00:00 | | 2005-03-08 | 0 | 643.86 | 645.06 | 637.62 | 637.98 | 00:00:00 | | 2005-03-09 | 171,600 | 637.98 | 637.98 | 631.07 | 631.08 | 00:00:00 | | 2005-03-10 | 176,900 | 631.08 | 631.65 | 624.81 | 626.94 | 00:00:00 | | 2005-03-11 | 177,200 | 626.94 | 631.54 | 624.58 | 626.84 | 00:00:00 | | 2005-03-14 | 177,800 | 626.84 | 630.30 | 626.40 | 630.30 | 00:00:00 | | 2005-03-15 | 170,800 | 630.30 | 635.09 | 626.65 | 626.82 | 00:00:00 | | 2005-03-16 | 171,300 | 626.82 | 627.11 | 621.78 | 622.92 | 00:00:00 | | 2005-03-17 | 177,800 | 622.92 | 626.87 | 621.65 | 625.46 | 00:00:00 | | 2005-03-18 | 173,600 | 625.46 | 626.96 | 619.52 | 622.57 | 00:00:00 | | 2005-03-21 | 174,400 | 622.57 | 623.05 | 617.76 | 621.57 | 00:00:00 | | 2005-03-22 | 176,800 | 621.57 | 628.09 | 618.23 | 618.58 | 00:00:00 | | 2005-03-23 | 170,100 | 618.58 | 618.58 | 612.06 | 612.06 | 00:00:00 | | 2005-03-24 | 169,800 | 612.06 | 619.65 | 612.06 | 615.27 | 00:00:00 | | 2005-03-28 | 172,300 | 615.27 | 618.33 | 614.42 | 615.12 | 00:00:00 | | 2005-03-29 | 171,900 | 615.12 | 618.82 | 603.75 | 604.63 | 00:00:00 | | 2005-03-30 | 172,700 | 604.63 | 614.90 | 604.63 | 614.90 | 00:00:00 | | 2005-03-31 | 177,300 | 614.90 | 615.76 | 611.96 | 615.07 | 00:00:00 | | 2005-04-01 | 175,600 | 615.07 | 620.74 | 608.82 | 611.55 | 00:00:00 | | 2005-04-04 | 177,900 | 611.54 | 615.13 | 606.82 | 613.76 | 00:00:00 | | 2005-04-05 | 166,400 | 613.76 | 616.40 | 613.11 | 614.50 | 00:00:00 | | 2005-04-06 | 177,800 | 614.50 | 620.90 | 614.50 | 616.21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
