|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 177,800 | 614.50 | 620.90 | 614.50 | 616.21 | 00:00:00 | | 2005-04-07 | 169,100 | 616.21 | 620.81 | 613.63 | 619.76 | 00:00:00 | | 2005-04-08 | 172,300 | 619.76 | 619.76 | 610.65 | 610.75 | 00:00:00 | | 2005-04-11 | 165,900 | 610.75 | 611.79 | 606.29 | 607.17 | 00:00:00 | | 2005-04-12 | 169,500 | 607.17 | 613.67 | 600.73 | 613.03 | 00:00:00 | | 2005-04-13 | 174,200 | 613.03 | 613.03 | 601.70 | 602.54 | 00:00:00 | | 2005-04-14 | 167,500 | 602.54 | 603.62 | 591.94 | 591.94 | 00:00:00 | | 2005-04-15 | 173,000 | 591.94 | 592.47 | 579.65 | 580.78 | 00:00:00 | | 2005-04-18 | 174,200 | 580.78 | 586.77 | 577.66 | 585.33 | 00:00:00 | | 2005-04-19 | 170,200 | 585.33 | 594.94 | 585.33 | 594.94 | 00:00:00 | | 2005-04-20 | 169,700 | 594.94 | 595.95 | 584.93 | 584.96 | 00:00:00 | | 2005-04-21 | 167,000 | 584.96 | 599.14 | 584.96 | 598.98 | 00:00:00 | | 2005-04-22 | 168,000 | 598.98 | 598.98 | 584.64 | 589.53 | 00:00:00 | | 2005-04-25 | 175,500 | 589.53 | 596.44 | 589.53 | 596.44 | 00:00:00 | | 2005-04-26 | 165,800 | 596.44 | 598.31 | 587.46 | 587.66 | 00:00:00 | | 2005-04-27 | 167,200 | 587.66 | 590.59 | 580.66 | 587.14 | 00:00:00 | | 2005-04-28 | 166,800 | 587.14 | 587.14 | 575.02 | 575.02 | 00:00:00 | | 2005-04-29 | 166,000 | 575.02 | 579.73 | 570.03 | 579.38 | 00:00:00 | | 2005-05-02 | 166,900 | 579.38 | 585.86 | 579.19 | 585.86 | 00:00:00 | | 2005-05-03 | 171,000 | 585.86 | 589.26 | 582.20 | 584.48 | 00:00:00 | | 2005-05-04 | 168,300 | 584.48 | 595.26 | 584.48 | 595.22 | 00:00:00 | | 2005-05-05 | 171,000 | 595.22 | 598.33 | 591.14 | 595.64 | 00:00:00 | | 2005-05-06 | 169,300 | 595.64 | 599.03 | 594.59 | 596.52 | 00:00:00 | | 2005-05-09 | 177,800 | 596.52 | 602.92 | 594.21 | 602.91 | 00:00:00 | | 2005-05-10 | 169,800 | 602.91 | 602.91 | 593.86 | 595.04 | 00:00:00 | | 2005-05-11 | 171,400 | 595.04 | 596.47 | 588.43 | 595.57 | 00:00:00 | | 2005-05-12 | 177,700 | 595.57 | 597.37 | 585.63 | 586.89 | 00:00:00 | | 2005-05-13 | 167,000 | 586.89 | 588.76 | 578.14 | 582.02 | 00:00:00 | | 2005-05-16 | 175,400 | 582.02 | 591.71 | 582.02 | 591.71 | 00:00:00 | | 2005-05-17 | 173,700 | 591.71 | 595.65 | 587.76 | 595.27 | 00:00:00 | | 2005-05-18 | 176,800 | 595.27 | 607.88 | 595.27 | 607.88 | 00:00:00 | | 2005-05-19 | 170,900 | 607.88 | 611.06 | 606.95 | 610.46 | 00:00:00 | | 2005-05-20 | 169,300 | 610.46 | 610.58 | 605.48 | 609.41 | 00:00:00 | | 2005-05-23 | 170,700 | 609.41 | 615.08 | 609.38 | 612.87 | 00:00:00 | | 2005-05-24 | 168,200 | 612.87 | 613.69 | 610.14 | 612.95 | 00:00:00 | | 2005-05-25 | 179,900 | 612.95 | 612.95 | 605.33 | 606.40 | 00:00:00 | | 2005-05-26 | 176,500 | 606.40 | 614.70 | 606.40 | 614.70 | 00:00:00 | | 2005-05-27 | 171,200 | 614.70 | 617.59 | 612.70 | 616.90 | 00:00:00 | | 2005-05-31 | 176,900 | 616.90 | 619.39 | 615.68 | 616.71 | 00:00:00 | | 2005-06-01 | 177,700 | 616.71 | 624.83 | 616.70 | 623.74 | 00:00:00 | | 2005-06-02 | 167,200 | 623.76 | 625.68 | 621.84 | 625.24 | 00:00:00 | | 2005-06-03 | 166,800 | 625.24 | 626.38 | 619.15 | 620.30 | 00:00:00 | | 2005-06-06 | 169,300 | 620.31 | 623.08 | 618.69 | 622.94 | 00:00:00 | | 2005-06-07 | 174,500 | 622.94 | 630.92 | 622.94 | 623.78 | 00:00:00 | | 2005-06-08 | 171,600 | 623.78 | 626.05 | 619.72 | 620.47 | 00:00:00 | | 2005-06-09 | 177,800 | 620.47 | 626.29 | 617.23 | 626.23 | 00:00:00 | | 2005-06-10 | 174,200 | 626.23 | 627.69 | 624.41 | 626.33 | 00:00:00 | | 2005-06-13 | 172,900 | 626.33 | 630.40 | 624.68 | 629.02 | 00:00:00 | | 2005-06-14 | 169,900 | 629.02 | 634.39 | 628.27 | 634.39 | 00:00:00 | | 2005-06-15 | 177,800 | 634.39 | 637.19 | 629.94 | 637.19 | 00:00:00 | | 2005-06-16 | 173,300 | 637.19 | 644.03 | 636.83 | 644.03 | 00:00:00 | | 2005-06-17 | 169,000 | 644.03 | 648.19 | 642.06 | 644.19 | 00:00:00 | | 2005-06-20 | 170,200 | 644.19 | 644.19 | 640.25 | 641.84 | 00:00:00 | | 2005-06-21 | 168,500 | 641.84 | 643.31 | 640.19 | 641.04 | 00:00:00 | | 2005-06-22 | 176,900 | 641.04 | 645.64 | 639.93 | 643.45 | 00:00:00 | | 2005-06-23 | 169,600 | 643.45 | 644.27 | 634.06 | 634.12 | 00:00:00 | | 2005-06-24 | 169,000 | 634.12 | 634.12 | 625.84 | 630.41 | 00:00:00 | | 2005-06-27 | 173,500 | 630.41 | 630.41 | 625.84 | 628.31 | 00:00:00 | | 2005-06-28 | 174,500 | 628.31 | 641.55 | 628.31 | 641.48 | 00:00:00 | | 2005-06-29 | 172,900 | 641.48 | 643.24 | 640.28 | 642.76 | 00:00:00 | | 2005-06-30 | 177,800 | 642.76 | 646.04 | 639.10 | 639.66 | 00:00:00 | | 2005-07-01 | 171,300 | 639.66 | 643.04 | 638.93 | 643.04 | 00:00:00 | | 2005-07-05 | 177,800 | 643.04 | 653.23 | 641.81 | 653.23 | 00:00:00 | | 2005-07-06 | 168,100 | 653.23 | 654.32 | 647.80 | 648.27 | 00:00:00 | | 2005-07-07 | 170,200 | 648.27 | 649.53 | 639.12 | 649.30 | 00:00:00 | | 2005-07-08 | 171,000 | 649.30 | 662.69 | 649.30 | 662.14 | 00:00:00 | | 2005-07-11 | 176,700 | 662.14 | 672.32 | 662.14 | 671.74 | 00:00:00 | | 2005-07-12 | 171,700 | 671.74 | 674.33 | 667.35 | 670.79 | 00:00:00 | | 2005-07-13 | 174,600 | 670.79 | 671.28 | 665.99 | 667.65 | 00:00:00 | | 2005-07-14 | 177,800 | 667.65 | 673.24 | 662.11 | 663.02 | 00:00:00 | | 2005-07-15 | 173,100 | 663.02 | 664.67 | 658.40 | 663.74 | 00:00:00 | | 2005-07-18 | 172,200 | 663.74 | 663.74 | 658.03 | 658.56 | 00:00:00 | | 2005-07-19 | 177,800 | 658.56 | 669.07 | 658.56 | 668.86 | 00:00:00 | | 2005-07-20 | 173,200 | 668.86 | 677.87 | 666.09 | 677.56 | 00:00:00 | | 2005-07-21 | 166,200 | 677.56 | 677.56 | 666.67 | 667.10 | 00:00:00 | | 2005-07-22 | 168,300 | 667.10 | 677.78 | 667.10 | 677.78 | 00:00:00 | | 2005-07-25 | 173,100 | 677.78 | 679.60 | 670.41 | 670.99 | 00:00:00 | | 2005-07-26 | 0 | 670.99 | 676.37 | 670.03 | 674.58 | 00:00:00 | | 2005-07-27 | 0 | 674.58 | 675.36 | 668.82 | 674.88 | 00:00:00 | | 2005-07-28 | 0 | 674.88 | 683.05 | 674.10 | 683.04 | 00:00:00 | | 2005-07-29 | 0 | 683.04 | 684.81 | 678.60 | 679.75 | 00:00:00 | | 2005-08-01 | 0 | 679.75 | 685.18 | 679.75 | 682.80 | 00:00:00 | | 2005-08-02 | 0 | 682.80 | 688.51 | 682.80 | 688.51 | 00:00:00 | | 2005-08-03 | 0 | 688.51 | 688.51 | 682.63 | 683.38 | 00:00:00 | | 2005-08-04 | 0 | 683.38 | 683.38 | 671.62 | 671.84 | 00:00:00 | | 2005-08-05 | 0 | 671.84 | 671.84 | 660.81 | 662.79 | 00:00:00 | | 2005-08-08 | 0 | 662.79 | 666.30 | 659.09 | 659.60 | 00:00:00 | | 2005-08-09 | 0 | 659.60 | 663.22 | 658.55 | 660.48 | 00:00:00 | | 2005-08-10 | 0 | 660.48 | 668.20 | 656.29 | 660.16 | 00:00:00 | | 2005-08-11 | 0 | 660.16 | 666.37 | 659.24 | 666.37 | 00:00:00 | | 2005-08-12 | 0 | 666.37 | 666.37 | 655.26 | 660.00 | 00:00:00 | | 2005-08-15 | 0 | 660.00 | 667.23 | 656.29 | 665.64 | 00:00:00 | | 2005-08-16 | 0 | 665.64 | 665.64 | 654.49 | 654.61 | 00:00:00 | | 2005-08-17 | 0 | 654.61 | 658.36 | 652.41 | 654.82 | 00:00:00 | | 2005-08-18 | 0 | 654.82 | 654.82 | 648.82 | 651.19 | 00:00:00 | | 2005-08-19 | 0 | 651.19 | 654.10 | 650.71 | 652.51 | 00:00:00 | | 2005-08-22 | 0 | 652.51 | 657.47 | 652.28 | 657.47 | 00:00:00 | | 2005-08-23 | 0 | 657.47 | 658.62 | 652.21 | 655.47 | 00:00:00 | | 2005-08-24 | 0 | 655.47 | 662.31 | 652.73 | 655.01 | 00:00:00 | | 2005-08-25 | 0 | 655.01 | 659.11 | 654.99 | 657.70 | 00:00:00 | | 2005-08-26 | 0 | 657.70 | 657.70 | 648.01 | 648.64 | 00:00:00 | | 2005-08-29 | 0 | 648.64 | 655.32 | 645.38 | 655.32 | 00:00:00 | | 2005-08-30 | 0 | 655.32 | 655.32 | 650.38 | 653.76 | 00:00:00 | | 2005-08-31 | 0 | 653.76 | 666.53 | 652.73 | 666.51 | 00:00:00 | | 2005-09-01 | 0 | 666.51 | 670.52 | 665.19 | 668.45 | 00:00:00 | | 2005-09-02 | 0 | 668.45 | 668.71 | 662.28 | 663.33 | 00:00:00 | | 2005-09-06 | 0 | 663.33 | 674.49 | 663.33 | 674.48 | 00:00:00 | | 2005-09-07 | 0 | 674.48 | 677.32 | 672.05 | 677.32 | 00:00:00 | | 2005-09-08 | 0 | 677.32 | 677.32 | 670.74 | 673.47 | 00:00:00 | | 2005-09-09 | 0 | 673.47 | 678.05 | 673.47 | 678.05 | 00:00:00 | | 2005-09-12 | 0 | 678.05 | 682.49 | 676.10 | 680.82 | 00:00:00 | | 2005-09-13 | 0 | 680.82 | 680.82 | 672.38 | 673.13 | 00:00:00 | | 2005-09-14 | 0 | 673.13 | 675.46 | 665.86 | 666.35 | 00:00:00 | | 2005-09-15 | 0 | 666.35 | 668.62 | 663.87 | 665.42 | 00:00:00 | | 2005-09-16 | 0 | 665.42 | 671.99 | 665.42 | 671.98 | 00:00:00 | | 2005-09-19 | 0 | 671.98 | 672.46 | 666.05 | 667.02 | 00:00:00 | | 2005-09-20 | 0 | 667.02 | 670.69 | 658.95 | 660.63 | 00:00:00 | | 2005-09-21 | 0 | 660.63 | 660.63 | 649.94 | 649.94 | 00:00:00 | | 2005-09-22 | 0 | 649.94 | 652.82 | 644.74 | 651.16 | 00:00:00 | | 2005-09-23 | 0 | 651.16 | 656.56 | 647.07 | 655.46 | 00:00:00 | | 2005-09-26 | 0 | 655.46 | 662.14 | 655.46 | 660.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
