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
2007-08-23	0	800.52	802.57	786.66	788.25	00:00:00
2007-08-24	0	788.07	798.93	787.16	798.93	00:00:00
2007-08-27	0	797.78	797.78	788.45	789.45	00:00:00
2007-08-28	0	787.21	787.21	767.54	767.83	00:00:00
2007-08-29	0	770.78	787.61	770.78	787.32	00:00:00
2007-08-30	0	783.09	791.67	779.10	783.11	00:00:00
2007-08-31	0	789.58	795.67	786.53	792.86	00:00:00
2007-09-04	0	792.50	805.68	791.06	800.69	00:00:00
2007-09-05	0	798.20	798.22	787.77	790.46	00:00:00
2007-09-06	0	792.38	795.46	785.45	792.92	00:00:00
2007-09-07	0	787.28	787.32	772.97	775.79	00:00:00
2007-09-10	0	777.73	780.68	759.42	769.81	00:00:00
2007-09-11	0	771.31	782.66	771.31	782.27	00:00:00
2007-09-12	0	781.50	783.38	776.80	777.90	00:00:00
2007-09-13	0	779.79	787.02	774.43	780.35	00:00:00
2007-09-14	0	777.12	783.49	772.25	783.49	00:00:00
2007-09-17	0	782.66	782.66	774.82	775.81	00:00:00
2007-09-18	0	777.60	806.68	775.37	806.63	00:00:00
2007-09-19	0	809.26	822.87	809.26	817.40	00:00:00
2007-09-20	0	816.96	816.96	805.37	809.76	00:00:00
2007-09-21	0	813.16	817.24	812.25	813.11	00:00:00
2007-09-24	0	813.35	815.21	803.65	805.80	00:00:00
2007-09-25	0	803.35	804.43	797.81	803.00	00:00:00
2007-09-26	0	804.72	812.28	804.71	809.12	00:00:00
2007-09-27	0	810.72	814.08	809.68	814.01	00:00:00
2007-09-28	0	813.64	815.45	803.75	805.45	00:00:00
2007-10-01	0	806.04	825.75	805.65	824.74	00:00:00
2007-10-02	0	824.99	832.25	824.99	831.97	00:00:00
2007-10-03	0	829.35	831.12	823.86	826.15	00:00:00
2007-10-04	0	827.59	830.25	824.20	829.15	00:00:00
2007-10-05	0	833.00	847.32	833.00	844.88	00:00:00
2007-10-08	0	844.02	845.29	836.94	840.14	00:00:00
2007-10-09	0	841.31	846.62	837.43	845.72	00:00:00
2007-10-10	0	845.06	845.65	838.96	845.19	00:00:00
2007-10-11	0	847.17	852.06	830.98	834.98	00:00:00
2007-10-12	0	834.90	843.78	834.90	841.17	00:00:00
2007-10-15	0	841.12	842.15	824.40	829.36	00:00:00
2007-10-16	0	827.74	828.53	822.71	823.35	00:00:00
2007-10-17	0	828.10	832.19	815.14	824.89	00:00:00
2007-10-18	0	824.74	826.78	817.81	825.03	00:00:00
2007-10-19	0	825.03	825.03	798.17	798.79	00:00:00
2007-10-22	0	794.81	812.14	788.66	810.08	00:00:00
2007-10-23	0	813.64	818.54	805.99	818.53	00:00:00
2007-10-24	0	814.37	814.51	795.60	810.85	00:00:00
2007-10-25	0	811.22	817.51	800.07	806.11	00:00:00
2007-10-26	0	811.31	821.43	808.76	821.39	00:00:00
2007-10-29	0	822.80	826.91	818.07	821.72	00:00:00
2007-10-30	0	820.00	821.86	814.02	816.15	00:00:00
2007-10-31	0	817.89	830.39	815.17	828.02	00:00:00
2007-11-01	0	822.88	822.88	794.00	795.18	00:00:00
2007-11-02	0	799.49	801.92	787.65	797.78	00:00:00
2007-11-05	0	797.77	797.77	784.07	790.43	00:00:00
2007-11-06	0	790.98	802.26	784.26	801.77	00:00:00
2007-11-07	0	796.00	796.00	775.55	775.96	00:00:00
2007-11-08	0	778.48	782.45	762.38	780.90	00:00:00
2007-11-09	0	779.42	779.48	765.06	772.38	00:00:00
2007-11-12	0	771.77	783.13	765.57	767.09	00:00:00
2007-11-13	0	770.78	789.76	770.78	789.15	00:00:00
2007-11-14	0	791.57	794.25	779.74	782.47	00:00:00
2007-11-15	0	782.11	782.11	765.80	771.60	00:00:00
2007-11-16	0	772.20	773.44	759.25	769.50	00:00:00
2007-11-19	0	765.22	765.22	747.07	750.33	00:00:00
2007-11-20	0	750.77	757.28	736.63	749.33	00:00:00
2007-11-21	0	747.22	748.75	736.05	740.30	00:00:00
2007-11-23	0	743.48	759.46	743.48	755.03	00:00:00
2007-11-26	0	755.52	757.64	734.49	735.07	00:00:00
2007-11-27	0	736.37	745.59	734.45	743.27	00:00:00
2007-11-28	0	747.51	770.61	747.47	770.04	00:00:00
2007-11-29	0	769.48	771.34	762.20	766.06	00:00:00
2007-11-30	0	771.29	780.04	764.63	767.77	00:00:00
2007-12-03	0	768.20	769.27	759.79	759.97	00:00:00
2007-12-04	0	757.15	757.56	749.48	752.06	00:00:00
2007-12-05	0	758.16	767.67	758.10	765.64	00:00:00
2007-12-06	0	764.92	786.95	764.92	786.95	00:00:00
2007-12-07	0	787.13	787.30	781.97	785.52	00:00:00
2007-12-10	0	786.84	794.31	785.03	791.20	00:00:00
2007-12-11	0	792.49	796.34	765.78	766.27	00:00:00
2007-12-12	0	771.52	787.34	763.57	771.71	00:00:00
2007-12-13	0	768.11	770.25	759.20	769.46	00:00:00
2007-12-14	0	765.60	769.70	753.59	753.93	00:00:00
2007-12-17	0	751.28	751.47	739.06	739.06	00:00:00
2007-12-18	0	739.36	754.73	735.85	754.06	00:00:00
2007-12-19	0	753.37	758.32	749.36	756.13	00:00:00
2007-12-20	0	759.26	767.54	750.65	767.54	00:00:00
2007-12-21	0	774.40	785.61	774.33	785.60	00:00:00
2007-12-24	0	785.88	794.39	785.88	794.39	00:00:00
2007-12-26	0	791.97	799.57	788.60	797.03	00:00:00
2007-12-27	0	795.57	795.66	773.51	773.51	00:00:00
2007-12-28	0	777.29	782.35	771.32	771.76	00:00:00
2007-12-31	0	770.46	770.90	760.20	766.03	00:00:00
2008-01-02	0	765.90	768.46	749.95	753.55	00:00:00
2008-01-03	0	754.95	758.89	744.43	745.01	00:00:00
2008-01-04	0	741.30	741.30	720.39	721.60	00:00:00
2008-01-07	0	723.62	730.93	714.30	723.95	00:00:00
2008-01-08	0	724.52	735.24	704.61	704.86	00:00:00
2008-01-09	0	704.50	712.43	689.92	712.12	00:00:00
2008-01-10	0	708.29	725.64	702.67	720.21	00:00:00
2008-01-11	0	719.49	719.49	703.20	704.65	00:00:00
2008-01-14	0	706.53	714.49	706.53	712.48	00:00:00
2008-01-15	0	707.39	707.39	694.51	697.43	00:00:00
2008-01-16	0	695.58	709.57	690.38	699.91	00:00:00
2008-01-17	0	700.92	703.56	680.13	680.57	00:00:00
2008-01-18	0	680.42	689.83	666.62	673.18	00:00:00
2008-01-22	0	658.85	683.23	650.00	671.57	00:00:00
2008-01-23	0	671.20	693.75	654.72	693.43	00:00:00
2008-01-24	0	695.28	704.06	686.68	692.72	00:00:00
2008-01-25	0	697.33	703.28	684.62	688.60	00:00:00
2008-01-28	0	687.74	702.39	680.94	702.39	00:00:00
2008-01-29	0	704.25	706.44	695.35	705.20	00:00:00
2008-01-30	0	705.10	715.71	695.07	695.49	00:00:00
2008-01-31	0	691.01	718.25	686.54	713.30	00:00:00
2008-02-01	0	714.92	731.24	713.82	730.50	00:00:00
2008-02-04	0	730.69	731.13	720.73	723.46	00:00:00
2008-02-05	0	721.80	721.80	701.58	701.58	00:00:00
2008-02-06	0	704.50	711.10	691.61	692.49	00:00:00
2008-02-07	0	690.96	707.09	688.20	702.78	00:00:00
2008-02-08	0	702.37	708.42	693.36	698.90	00:00:00
2008-02-11	0	699.15	704.14	690.60	699.75	00:00:00
2008-02-12	0	702.00	712.58	700.82	705.48	00:00:00
2008-02-13	0	709.13	721.93	709.13	721.93	00:00:00
2008-02-14	0	722.75	722.83	703.47	705.32	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 > >>