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
2005-09-26	0	655.46	662.14	655.46	660.20	00:00:00
2005-09-27	0	660.20	662.27	654.70	659.17	00:00:00
2005-09-28	0	659.17	660.02	652.24	656.04	00:00:00
2005-09-29	0	656.04	665.03	653.24	665.03	00:00:00
2005-09-30	0	665.03	667.80	663.02	667.80	00:00:00
2005-10-03	0	667.80	673.24	667.75	670.55	00:00:00
2005-10-04	0	670.55	674.17	663.83	663.84	00:00:00
2005-10-05	0	663.84	663.84	644.98	644.98	00:00:00
2005-10-06	0	644.98	648.54	633.38	639.45	00:00:00
2005-10-07	0	639.45	645.64	639.45	644.33	00:00:00
2005-10-10	0	644.33	645.61	637.32	637.97	00:00:00
2005-10-11	0	637.97	642.09	630.08	630.08	00:00:00
2005-10-12	0	630.08	631.13	618.68	621.57	00:00:00
2005-10-13	0	621.57	624.10	614.76	623.28	00:00:00
2005-10-14	0	623.28	633.15	621.16	633.15	00:00:00
2005-10-17	0	633.15	635.86	626.74	633.37	00:00:00
2005-10-18	0	633.37	633.37	625.19	625.36	00:00:00
2005-10-19	0	625.36	638.28	618.06	638.28	00:00:00
2005-10-20	0	638.28	638.74	623.14	627.54	00:00:00
2005-10-21	0	627.54	636.26	627.24	632.73	00:00:00
2005-10-24	0	632.73	646.60	632.73	646.60	00:00:00
2005-10-25	0	646.60	646.60	636.82	642.73	00:00:00
2005-10-26	0	642.73	648.01	637.37	638.41	00:00:00
2005-10-27	0	638.41	638.41	623.54	624.03	00:00:00
2005-10-28	0	624.03	635.56	624.03	635.33	00:00:00
2005-10-31	0	635.33	648.26	635.33	646.61	00:00:00
2005-11-01	0	646.61	646.61	640.18	643.02	00:00:00
2005-11-02	0	643.02	657.05	642.88	657.05	00:00:00
2005-11-03	0	657.05	663.90	656.56	658.77	00:00:00
2005-11-04	0	658.77	660.13	653.29	658.16	00:00:00
2005-11-07	0	658.16	663.07	656.31	661.24	00:00:00
2005-11-08	0	661.24	661.24	654.67	656.23	00:00:00
2005-11-09	0	656.23	663.75	654.98	659.83	00:00:00
2005-11-10	0	659.81	665.14	651.50	664.93	00:00:00
2005-11-11	0	664.93	667.82	663.43	666.66	00:00:00
2005-11-14	0	666.66	667.99	661.55	663.93	00:00:00
2005-11-15	0	663.93	664.76	655.28	656.23	00:00:00
2005-11-16	0	656.23	657.94	649.92	654.64	00:00:00
2005-11-17	0	654.64	667.14	654.64	667.14	00:00:00
2005-11-18	0	667.14	672.98	667.14	672.22	00:00:00
2005-11-21	0	672.22	679.32	669.06	678.96	00:00:00
2005-11-22	0	678.96	683.73	676.64	682.55	00:00:00
2005-11-23	0	682.55	686.22	681.48	683.14	00:00:00
2005-11-25	0	683.14	684.11	681.57	683.58	00:00:00
2005-11-28	0	683.58	683.58	671.50	671.50	00:00:00
2005-11-29	0	671.50	678.06	671.50	673.69	00:00:00
2005-11-30	0	673.69	680.18	673.69	677.29	00:00:00
2005-12-01	0	677.29	690.91	677.29	690.21	00:00:00
2005-12-02	0	690.21	690.64	684.95	690.57	00:00:00
2005-12-05	0	690.57	690.57	682.89	686.57	00:00:00
2005-12-06	0	686.57	693.10	686.57	687.58	00:00:00
2005-12-07	0	687.57	688.21	681.09	683.01	00:00:00
2005-12-08	0	683.01	690.23	680.55	685.22	00:00:00
2005-12-09	0	685.22	689.89	682.92	688.77	00:00:00
2005-12-12	0	688.77	691.84	686.41	689.54	00:00:00
2005-12-13	0	689.51	692.25	686.58	689.03	00:00:00
2005-12-14	0	689.03	693.63	687.65	690.50	00:00:00
2005-12-15	0	690.50	691.10	681.19	684.74	00:00:00
2005-12-16	0	684.74	687.12	682.13	683.09	00:00:00
2005-12-19	0	683.09	683.24	671.65	672.25	00:00:00
2005-12-20	0	672.25	676.86	669.04	672.78	00:00:00
2005-12-21	0	672.78	681.95	672.78	679.74	00:00:00
2005-12-22	0	679.74	684.17	679.55	684.08	00:00:00
2005-12-23	0	684.08	686.95	684.08	686.44	00:00:00
2005-12-27	0	686.44	688.40	676.57	676.58	00:00:00
2005-12-28	0	676.58	681.18	675.14	680.08	00:00:00
2005-12-29	0	680.08	681.95	677.82	677.96	00:00:00
2005-12-30	0	677.96	677.96	670.85	673.22	00:00:00
2006-01-03	0	673.22	685.23	666.58	684.05	00:00:00
2006-01-04	0	684.05	690.16	683.42	689.25	00:00:00
2006-01-05	0	689.25	692.41	687.66	691.77	00:00:00
2006-01-06	0	691.77	700.44	691.77	699.39	00:00:00
2006-01-09	0	699.39	708.04	699.39	706.24	00:00:00
2006-01-10	0	706.24	711.00	702.21	710.99	00:00:00
2006-01-11	0	710.99	711.19	705.57	711.19	00:00:00
2006-01-12	0	711.19	711.68	706.04	706.79	00:00:00
2006-01-13	0	706.79	708.99	705.60	708.44	00:00:00
2006-01-17	0	708.44	708.44	700.66	703.62	00:00:00
2006-01-18	0	703.62	704.52	698.58	703.78	00:00:00
2006-01-19	0	703.78	715.79	703.78	714.94	00:00:00
2006-01-20	0	714.94	716.53	703.57	704.60	00:00:00
2006-01-23	0	704.60	709.68	704.53	707.82	00:00:00
2006-01-24	0	707.82	718.51	707.82	718.02	00:00:00
2006-01-25	0	718.02	720.30	713.13	716.45	00:00:00
2006-01-26	0	716.45	728.57	716.45	728.48	00:00:00
2006-01-27	0	728.48	736.25	728.15	732.22	00:00:00
2006-01-30	0	732.22	734.01	729.97	730.87	00:00:00
2006-01-31	0	730.87	734.01	726.71	733.20	00:00:00
2006-02-01	0	733.20	736.45	729.89	735.48	00:00:00
2006-02-02	0	735.48	735.53	721.95	726.25	00:00:00
2006-02-03	0	726.25	729.20	720.31	724.22	00:00:00
2006-02-06	0	724.22	727.89	720.43	727.89	00:00:00
2006-02-07	0	727.89	729.77	716.82	717.18	00:00:00
2006-02-08	0	717.18	722.30	713.88	721.16	00:00:00
2006-02-09	0	721.16	727.49	717.61	718.16	00:00:00
2006-02-10	0	718.16	718.42	708.83	717.13	00:00:00
2006-02-13	0	717.13	717.13	708.51	710.53	00:00:00
2006-02-14	0	710.53	721.62	708.12	719.70	00:00:00
2006-02-15	0	719.70	725.10	716.66	725.10	00:00:00
2006-02-16	0	725.10	731.92	725.10	731.92	00:00:00
2006-02-17	0	731.92	733.26	727.97	730.94	00:00:00
2006-02-21	0	730.94	733.33	723.71	726.78	00:00:00
2006-02-22	0	726.78	734.00	725.12	733.53	00:00:00
2006-02-23	0	733.53	736.62	728.73	732.45	00:00:00
2006-02-24	0	732.45	737.21	729.46	736.60	00:00:00
2006-02-27	0	736.60	742.77	736.60	740.63	00:00:00
2006-02-28	0	740.63	740.63	729.15	730.64	00:00:00
2006-03-01	0	730.64	742.35	730.64	742.35	00:00:00
2006-03-02	0	742.35	743.04	735.95	740.16	00:00:00
2006-03-03	0	740.16	745.18	736.52	738.44	00:00:00
2006-03-06	0	738.44	738.94	728.89	731.16	00:00:00
2006-03-07	0	731.16	731.16	719.17	721.06	00:00:00
2006-03-08	0	721.06	723.80	713.62	721.84	00:00:00
2006-03-09	0	721.84	726.42	717.63	718.28	00:00:00
2006-03-10	0	718.28	726.34	714.86	726.34	00:00:00
2006-03-13	0	726.34	734.25	726.34	728.04	00:00:00
2006-03-14	0	728.04	736.12	724.97	736.10	00:00:00
2006-03-15	0	736.10	742.94	734.95	742.94	00:00:00
2006-03-16	0	742.94	748.35	742.94	743.79	00:00:00
2006-03-17	0	743.79	746.75	741.74	746.09	00:00:00
2006-03-20	0	746.09	747.16	741.74	745.62	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 > >>