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
2007-03-05	0	771.91	777.37	760.06	760.06	00:00:00
2007-03-06	0	764.32	781.83	764.32	778.88	00:00:00
2007-03-07	0	778.75	781.13	773.71	775.90	00:00:00
2007-03-08	0	780.29	786.75	778.89	781.14	00:00:00
2007-03-09	0	784.20	787.49	780.07	785.12	00:00:00
2007-03-12	0	784.64	789.88	783.44	789.00	00:00:00
2007-03-13	0	786.41	786.41	767.99	769.12	00:00:00
2007-03-14	0	768.52	776.77	761.06	775.68	00:00:00
2007-03-15	0	775.69	783.61	775.69	783.61	00:00:00
2007-03-16	0	783.44	784.79	776.49	778.77	00:00:00
2007-03-19	0	780.92	789.29	780.92	787.05	00:00:00
2007-03-20	0	786.59	793.61	785.58	793.60	00:00:00
2007-03-21	0	794.25	808.56	792.74	807.47	00:00:00
2007-03-22	0	808.40	809.28	804.59	808.05	00:00:00
2007-03-23	0	807.85	810.38	807.37	809.51	00:00:00
2007-03-26	0	810.00	811.05	802.13	808.94	00:00:00
2007-03-27	0	808.88	808.88	800.62	802.36	00:00:00
2007-03-28	0	799.95	800.87	792.97	797.40	00:00:00
2007-03-29	0	800.07	803.09	791.42	798.94	00:00:00
2007-03-30	0	799.95	804.33	794.42	800.71	00:00:00
2007-04-02	0	801.77	803.22	798.17	803.22	00:00:00
2007-04-03	0	804.02	813.37	804.02	811.77	00:00:00
2007-04-04	0	811.58	811.83	807.78	810.79	00:00:00
2007-04-05	0	810.86	813.90	810.35	813.35	00:00:00
2007-04-09	0	813.84	814.31	809.92	811.64	00:00:00
2007-04-10	0	811.41	816.13	811.40	814.51	00:00:00
2007-04-11	0	814.82	814.93	804.60	808.24	00:00:00
2007-04-12	0	807.14	815.05	803.14	815.05	00:00:00
2007-04-13	0	815.02	819.38	811.78	819.38	00:00:00
2007-04-16	0	821.12	831.49	821.12	831.44	00:00:00
2007-04-17	0	831.06	831.71	826.04	828.96	00:00:00
2007-04-18	0	827.41	827.55	823.32	824.38	00:00:00
2007-04-19	0	823.82	823.82	815.90	819.32	00:00:00
2007-04-20	0	823.55	829.43	823.55	828.86	00:00:00
2007-04-23	0	827.91	830.73	825.35	827.55	00:00:00
2007-04-24	0	828.34	829.31	820.20	826.36	00:00:00
2007-04-25	0	828.30	834.89	826.29	832.07	00:00:00
2007-04-26	0	831.87	835.17	827.00	833.80	00:00:00
2007-04-27	0	832.55	832.57	826.92	829.70	00:00:00
2007-04-30	0	829.91	830.43	814.21	814.57	00:00:00
2007-05-01	0	815.38	816.94	807.69	816.25	00:00:00
2007-05-02	0	816.39	829.90	816.39	828.46	00:00:00
2007-05-03	0	828.45	830.87	826.02	828.87	00:00:00
2007-05-04	0	830.23	832.88	827.82	832.88	00:00:00
2007-05-07	0	833.28	835.13	830.85	831.87	00:00:00
2007-05-08	0	830.33	830.90	821.74	830.90	00:00:00
2007-05-09	0	828.28	836.99	826.68	834.77	00:00:00
2007-05-10	0	832.71	832.71	818.56	818.63	00:00:00
2007-05-11	0	818.70	829.54	818.70	829.54	00:00:00
2007-05-14	0	828.93	831.15	820.65	822.33	00:00:00
2007-05-15	0	822.33	827.60	813.69	814.18	00:00:00
2007-05-16	0	814.72	820.21	810.61	820.20	00:00:00
2007-05-17	0	819.45	819.45	813.23	815.64	00:00:00
2007-05-18	0	818.20	825.25	814.65	823.66	00:00:00
2007-05-21	0	823.39	837.19	823.22	833.65	00:00:00
2007-05-22	0	833.56	841.38	832.16	839.92	00:00:00
2007-05-23	0	840.75	845.94	835.58	836.54	00:00:00
2007-05-24	0	836.29	840.61	821.28	823.80	00:00:00
2007-05-25	0	825.20	831.75	825.20	829.93	00:00:00
2007-05-29	0	831.24	838.58	831.24	837.53	00:00:00
2007-05-30	0	836.49	843.38	831.18	843.35	00:00:00
2007-05-31	0	844.19	849.26	843.71	847.18	00:00:00
2007-06-01	0	848.62	856.39	848.62	853.45	00:00:00
2007-06-04	0	852.53	855.19	849.26	855.09	00:00:00
2007-06-05	0	853.48	853.48	844.10	848.25	00:00:00
2007-06-06	0	845.58	845.58	837.09	841.21	00:00:00
2007-06-07	0	839.50	839.50	824.84	825.32	00:00:00
2007-06-08	0	824.97	836.11	822.22	835.31	00:00:00
2007-06-11	0	834.35	837.23	829.02	833.18	00:00:00
2007-06-12	0	830.82	831.91	819.75	821.72	00:00:00
2007-06-13	0	822.99	833.88	822.76	832.54	00:00:00
2007-06-14	0	832.91	840.98	832.91	837.12	00:00:00
2007-06-15	0	842.65	851.15	842.65	848.19	00:00:00
2007-06-18	0	848.69	849.24	842.38	846.28	00:00:00
2007-06-19	0	845.52	849.48	840.38	848.34	00:00:00
2007-06-20	0	849.36	850.80	835.83	836.18	00:00:00
2007-06-21	0	834.58	840.02	828.71	839.81	00:00:00
2007-06-22	0	839.03	839.17	829.35	834.75	00:00:00
2007-06-25	0	834.12	837.95	824.66	827.46	00:00:00
2007-06-26	0	828.65	832.21	823.04	826.13	00:00:00
2007-06-27	0	823.98	838.60	820.18	838.46	00:00:00
2007-06-28	0	838.52	845.50	838.22	839.04	00:00:00
2007-06-29	0	840.73	845.67	832.63	833.70	00:00:00
2007-07-02	0	836.08	845.06	836.08	845.06	00:00:00
2007-07-03	0	845.45	849.16	845.45	848.20	00:00:00
2007-07-05	0	848.27	850.77	843.74	850.13	00:00:00
2007-07-06	0	849.67	853.52	845.71	852.31	00:00:00
2007-07-09	0	853.21	854.50	849.20	853.24	00:00:00
2007-07-10	0	851.19	851.19	837.27	837.48	00:00:00
2007-07-11	0	837.82	840.69	834.14	839.97	00:00:00
2007-07-12	0	842.61	855.18	842.61	855.18	00:00:00
2007-07-13	0	854.27	856.48	851.25	855.77	00:00:00
2007-07-16	0	854.98	855.50	846.88	848.47	00:00:00
2007-07-17	0	849.79	854.67	849.79	849.89	00:00:00
2007-07-18	0	849.64	849.64	835.79	845.91	00:00:00
2007-07-19	0	848.80	853.37	848.80	851.85	00:00:00
2007-07-20	0	850.69	850.69	830.66	836.44	00:00:00
2007-07-23	0	838.20	842.04	835.55	835.62	00:00:00
2007-07-24	0	832.37	832.37	809.53	811.86	00:00:00
2007-07-25	0	815.21	821.27	803.14	812.50	00:00:00
2007-07-26	0	807.16	807.16	780.59	791.48	00:00:00
2007-07-27	0	790.71	794.76	777.09	777.83	00:00:00
2007-07-30	0	778.87	787.60	770.59	784.23	00:00:00
2007-07-31	0	787.46	794.62	775.38	776.12	00:00:00
2007-08-01	0	774.97	780.66	765.23	777.92	00:00:00
2007-08-02	0	779.16	785.14	777.02	783.99	00:00:00
2007-08-03	0	783.45	784.28	754.11	755.42	00:00:00
2007-08-06	0	756.94	766.76	743.39	766.39	00:00:00
2007-08-07	0	763.89	778.34	758.47	774.13	00:00:00
2007-08-08	0	778.48	803.51	778.48	795.66	00:00:00
2007-08-09	0	786.69	796.32	779.65	784.87	00:00:00
2007-08-10	0	777.85	800.15	768.47	788.78	00:00:00
2007-08-13	0	793.14	800.14	779.80	779.81	00:00:00
2007-08-14	0	781.40	784.01	762.87	762.87	00:00:00
2007-08-15	0	762.19	775.71	751.04	751.54	00:00:00
2007-08-16	0	749.58	768.91	736.00	768.83	00:00:00
2007-08-17	0	784.27	796.93	776.00	786.03	00:00:00
2007-08-20	0	787.80	791.74	778.58	787.45	00:00:00
2007-08-21	0	786.74	792.82	783.84	788.38	00:00:00
2007-08-22	0	792.96	799.58	792.83	798.56	00:00:00
2007-08-23	0	800.52	802.57	786.66	788.25	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 > >>