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 2024-05-01
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2006-03-20	0	746.09	747.16	741.74	745.62	00:00:00
2006-03-21	0	745.62	749.60	735.47	736.10	00:00:00
2006-03-22	0	736.10	745.68	733.69	744.85	00:00:00
2006-03-23	0	744.85	747.63	742.01	747.60	00:00:00
2006-03-24	0	747.60	753.87	747.30	753.83	00:00:00
2006-03-27	0	753.83	754.32	750.33	754.03	00:00:00
2006-03-28	0	754.03	757.91	749.31	751.27	00:00:00
2006-03-29	0	751.27	764.17	751.27	764.17	00:00:00
2006-03-30	0	764.17	767.16	759.26	762.59	00:00:00
2006-03-31	0	762.59	765.14	759.04	765.14	00:00:00
2006-04-03	0	765.24	768.98	758.66	759.22	00:00:00
2006-04-04	0	759.22	764.54	756.76	762.32	00:00:00
2006-04-05	0	762.32	766.79	758.51	766.26	00:00:00
2006-04-06	0	766.26	767.08	761.15	766.23	00:00:00
2006-04-07	0	766.23	771.54	754.58	756.13	00:00:00
2006-04-10	0	756.13	759.20	750.89	752.95	00:00:00
2006-04-11	0	752.95	755.39	740.24	742.11	00:00:00
2006-04-12	0	742.11	748.33	741.55	747.77	00:00:00
2006-04-13	0	747.77	753.63	743.46	751.11	00:00:00
2006-04-17	0	751.11	754.08	744.73	749.47	00:00:00
2006-04-18	0	749.45	770.05	749.45	769.81	00:00:00
2006-04-19	0	769.81	778.42	768.49	778.42	00:00:00
2006-04-20	0	778.42	778.42	768.10	774.67	00:00:00
2006-04-21	0	774.67	778.57	768.30	772.12	00:00:00
2006-04-24	0	772.12	772.12	763.05	766.14	00:00:00
2006-04-25	0	766.14	767.45	760.32	764.82	00:00:00
2006-04-26	0	764.82	771.86	763.56	765.23	00:00:00
2006-04-27	0	765.23	771.05	755.26	761.40	00:00:00
2006-04-28	0	761.40	767.76	758.13	764.54	00:00:00
2006-05-01	0	764.54	770.82	760.32	761.12	00:00:00
2006-05-02	0	761.12	767.61	759.91	767.61	00:00:00
2006-05-03	0	767.61	769.39	762.23	767.73	00:00:00
2006-05-04	0	767.73	774.79	767.73	774.72	00:00:00
2006-05-05	0	774.72	784.62	774.72	781.83	00:00:00
2006-05-08	0	781.83	782.79	778.64	781.60	00:00:00
2006-05-09	0	781.60	782.48	779.46	780.72	00:00:00
2006-05-10	0	780.69	780.69	772.75	775.94	00:00:00
2006-05-11	0	775.88	775.88	757.46	757.47	00:00:00
2006-05-12	0	757.45	757.45	742.05	742.40	00:00:00
2006-05-15	0	742.38	742.38	729.95	737.64	00:00:00
2006-05-16	0	737.64	742.14	734.52	737.47	00:00:00
2006-05-17	0	737.45	737.45	723.77	725.85	00:00:00
2006-05-18	0	725.84	732.56	718.31	718.47	00:00:00
2006-05-19	0	718.46	725.45	710.81	722.54	00:00:00
2006-05-22	0	722.54	722.54	705.73	715.25	00:00:00
2006-05-23	0	715.25	727.52	710.63	711.29	00:00:00
2006-05-24	0	711.27	717.15	696.06	711.27	00:00:00
2006-05-25	0	711.26	725.58	711.26	725.58	00:00:00
2006-05-26	0	725.56	731.14	725.08	729.55	00:00:00
2006-05-30	0	729.48	729.48	710.92	711.04	00:00:00
2006-05-31	0	711.03	721.29	711.03	721.01	00:00:00
2006-06-01	0	721.01	736.50	721.01	736.50	00:00:00
2006-06-02	0	736.50	742.26	731.77	737.45	00:00:00
2006-06-05	0	737.45	737.45	713.51	713.92	00:00:00
2006-06-06	0	713.92	716.05	702.89	710.96	00:00:00
2006-06-07	0	710.93	721.49	706.68	706.78	00:00:00
2006-06-08	0	706.77	707.28	684.91	706.53	00:00:00
2006-06-09	0	706.52	714.15	699.63	701.39	00:00:00
2006-06-12	0	701.38	701.93	683.19	683.19	00:00:00
2006-06-13	0	683.07	691.35	671.19	672.72	00:00:00
2006-06-14	0	672.66	679.43	669.88	677.09	00:00:00
2006-06-15	0	677.08	702.82	677.08	701.05	00:00:00
2006-06-16	0	701.04	701.04	690.03	693.07	00:00:00
2006-06-19	0	693.06	694.74	678.82	680.76	00:00:00
2006-06-20	0	680.74	686.13	677.34	677.50	00:00:00
2006-06-21	0	677.49	693.80	677.49	690.67	00:00:00
2006-06-22	0	690.67	690.67	683.49	688.04	00:00:00
2006-06-23	0	688.04	694.56	682.68	690.14	00:00:00
2006-06-26	0	690.13	698.74	690.13	698.64	00:00:00
2006-06-27	0	698.63	702.31	685.55	686.94	00:00:00
2006-06-28	0	686.64	688.78	679.90	688.04	00:00:00
2006-06-29	0	687.99	714.32	687.99	714.32	00:00:00
2006-06-30	0	714.32	724.67	710.30	724.67	00:00:00
2006-07-03	0	724.65	730.80	724.50	730.80	00:00:00
2006-07-05	0	730.75	730.75	715.21	719.85	00:00:00
2006-07-06	0	719.81	725.50	716.86	720.64	00:00:00
2006-07-07	0	720.64	720.64	708.37	709.30	00:00:00
2006-07-10	0	709.30	715.95	706.75	709.08	00:00:00
2006-07-11	0	709.08	714.40	701.05	714.39	00:00:00
2006-07-12	0	714.34	714.67	700.93	701.17	00:00:00
2006-07-13	0	701.16	701.16	686.29	687.29	00:00:00
2006-07-14	0	687.29	687.29	674.82	681.24	00:00:00
2006-07-17	0	681.23	685.17	675.28	677.69	00:00:00
2006-07-18	0	677.66	685.68	670.85	681.64	00:00:00
2006-07-19	0	681.63	703.58	681.30	702.34	00:00:00
2006-07-20	0	702.33	705.17	683.14	683.61	00:00:00
2006-07-21	0	683.61	683.61	668.58	671.94	00:00:00
2006-07-24	0	671.94	690.76	671.94	690.76	00:00:00
2006-07-25	0	690.76	701.02	688.56	697.44	00:00:00
2006-07-26	0	697.43	699.59	686.12	694.45	00:00:00
2006-07-27	0	694.35	701.87	684.29	685.69	00:00:00
2006-07-28	0	685.64	700.69	685.64	700.03	00:00:00
2006-07-31	0	700.02	701.64	695.13	700.56	00:00:00
2006-08-01	0	700.56	700.56	686.60	689.89	00:00:00
2006-08-02	0	689.87	700.54	689.87	696.81	00:00:00
2006-08-03	0	696.79	706.36	690.20	704.38	00:00:00
2006-08-04	0	704.37	716.05	694.19	701.26	00:00:00
2006-08-07	0	701.25	701.25	691.95	696.05	00:00:00
2006-08-08	0	696.03	700.92	686.42	687.47	00:00:00
2006-08-09	0	687.43	695.19	680.27	681.05	00:00:00
2006-08-10	0	681.00	688.96	674.75	686.27	00:00:00
2006-08-11	0	686.22	686.22	676.40	679.04	00:00:00
2006-08-14	0	679.01	691.17	679.01	681.73	00:00:00
2006-08-15	0	681.72	697.85	681.72	697.83	00:00:00
2006-08-16	0	697.81	708.23	697.81	707.39	00:00:00
2006-08-17	0	707.36	713.86	705.38	710.78	00:00:00
2006-08-18	0	710.77	712.38	704.40	711.68	00:00:00
2006-08-21	0	711.68	711.68	702.59	705.33	00:00:00
2006-08-22	0	705.33	709.25	703.45	707.76	00:00:00
2006-08-23	0	707.75	711.09	696.63	698.42	00:00:00
2006-08-24	0	698.41	701.57	693.19	698.72	00:00:00
2006-08-25	0	698.71	703.80	696.41	699.24	00:00:00
2006-08-28	0	699.24	707.80	699.14	706.65	00:00:00
2006-08-29	0	706.61	715.18	702.80	714.85	00:00:00
2006-08-30	0	714.74	721.97	713.77	720.58	00:00:00
2006-08-31	0	720.57	725.04	720.23	720.53	00:00:00
2006-09-01	0	720.52	724.79	718.71	721.56	00:00:00
2006-09-05	0	721.56	727.86	721.03	727.51	00:00:00
2006-09-06	0	727.46	727.46	712.03	712.04	00:00:00
2006-09-07	0	712.02	713.88	704.51	706.47	00:00:00
2006-09-08	0	706.47	709.51	705.40	708.54	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 > >>