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
2008-02-14	0	722.75	722.83	703.47	705.32	00:00:00
2008-02-15	0	703.71	703.71	694.81	701.52	00:00:00
2008-02-19	0	705.74	710.48	699.35	702.34	00:00:00
2008-02-20	0	701.66	710.90	695.36	710.02	00:00:00
2008-02-21	0	712.41	719.01	695.13	696.28	00:00:00
2008-02-22	0	696.83	697.17	683.54	695.43	00:00:00
2008-02-25	0	695.84	712.07	693.06	710.46	00:00:00
2008-02-26	0	710.33	723.83	707.07	717.32	00:00:00
2008-02-27	0	714.60	723.93	710.54	716.44	00:00:00
2008-02-28	0	714.95	715.25	702.63	705.72	00:00:00
2008-02-29	0	702.02	702.02	683.82	686.18	00:00:00
2008-03-03	0	686.05	689.13	675.13	684.22	00:00:00
2008-03-04	0	680.89	684.19	670.59	680.98	00:00:00
2008-03-05	0	682.85	688.26	677.22	683.74	00:00:00
2008-03-06	0	682.12	682.45	662.58	662.78	00:00:00
2008-03-07	0	659.30	669.27	654.62	660.11	00:00:00
2008-03-10	0	660.72	660.76	643.28	643.97	00:00:00
2008-03-11	0	647.74	673.81	647.74	673.81	00:00:00
2008-03-12	0	673.87	681.21	666.96	667.31	00:00:00
2008-03-13	0	662.73	680.94	654.37	679.74	00:00:00
2008-03-14	0	681.77	681.94	655.69	662.90	00:00:00
2008-03-17	0	654.90	659.86	645.69	650.48	00:00:00
2008-03-18	0	650.97	682.10	650.97	681.93	00:00:00
2008-03-19	0	684.03	689.49	664.13	664.13	00:00:00
2008-03-20	0	669.59	682.14	665.36	681.42	00:00:00
2008-03-24	0	682.72	705.12	682.72	701.28	00:00:00
2008-03-25	0	701.60	705.99	696.66	705.27	00:00:00
2008-03-26	0	704.49	704.49	696.11	702.11	00:00:00
2008-03-27	0	702.54	703.83	692.29	692.39	00:00:00
2008-03-28	0	693.38	695.32	682.48	683.18	00:00:00
2008-03-31	0	683.51	693.86	681.85	687.97	00:00:00
2008-04-01	0	692.02	710.64	692.01	710.64	00:00:00
2008-04-02	0	710.54	716.67	706.35	712.27	00:00:00
2008-04-03	0	709.95	716.28	706.29	713.57	00:00:00
2008-04-04	0	714.68	720.49	709.23	713.73	00:00:00
2008-04-07	0	716.50	720.04	710.67	712.68	00:00:00
2008-04-08	0	711.11	714.36	707.39	711.92	00:00:00
2008-04-09	0	711.99	714.43	697.10	698.38	00:00:00
2008-04-10	0	698.50	710.39	696.57	707.42	00:00:00
2008-04-11	0	703.75	704.12	686.69	688.16	00:00:00
2008-04-14	0	687.36	693.83	684.96	686.07	00:00:00
2008-04-15	0	687.58	692.26	684.88	692.06	00:00:00
2008-04-16	0	695.55	713.39	695.54	713.39	00:00:00
2008-04-17	0	711.87	712.06	704.02	708.00	00:00:00
2008-04-18	0	712.93	723.86	712.93	721.07	00:00:00
2008-04-21	0	718.95	719.48	714.74	718.00	00:00:00
2008-04-22	0	715.98	715.98	697.80	703.71	00:00:00
2008-04-23	0	705.46	711.13	701.69	708.11	00:00:00
2008-04-24	0	708.29	720.88	698.95	717.07	00:00:00
2008-04-25	0	718.03	723.84	710.68	721.88	00:00:00
2008-04-28	0	721.18	728.44	718.35	725.37	00:00:00
2008-04-29	0	724.96	724.96	715.33	718.93	00:00:00
2008-04-30	0	719.80	726.77	713.64	716.18	00:00:00
2008-05-01	0	715.54	729.75	714.74	729.75	00:00:00
2008-05-02	0	729.82	735.79	724.78	725.74	00:00:00
2008-05-05	0	727.99	727.99	721.27	724.35	00:00:00
2008-05-06	0	722.79	731.62	719.13	729.79	00:00:00
2008-05-07	0	730.12	733.49	715.36	716.21	00:00:00
2008-05-08	0	718.06	720.86	714.05	719.55	00:00:00
2008-05-09	0	716.66	721.63	714.01	720.05	00:00:00
2008-05-12	0	721.46	733.64	720.15	733.23	00:00:00
2008-05-13	0	733.22	737.44	729.36	736.85	00:00:00
2008-05-14	0	737.26	744.34	735.35	736.07	00:00:00
2008-05-15	0	736.33	743.79	733.38	743.38	00:00:00
2008-05-16	0	745.75	745.75	732.87	741.17	00:00:00
2008-05-19	0	741.02	747.99	736.35	738.45	00:00:00
2008-05-20	0	736.81	737.12	730.44	735.64	00:00:00
2008-05-21	0	736.62	742.57	724.33	727.11	00:00:00
2008-05-22	0	728.31	736.11	728.24	733.01	00:00:00
2008-05-23	0	731.03	731.03	719.37	724.10	00:00:00
2008-05-27	0	724.94	734.49	724.89	734.39	00:00:00
2008-05-28	0	735.69	738.46	730.83	738.46	00:00:00
2008-05-29	0	737.68	750.69	737.03	745.55	00:00:00
2008-05-30	0	745.78	749.25	742.93	748.28	00:00:00
2008-06-02	0	747.48	748.00	733.67	741.02	00:00:00
2008-06-03	0	741.99	746.61	732.12	739.00	00:00:00
2008-06-04	0	737.23	749.78	735.27	743.71	00:00:00
2008-06-05	0	743.93	763.27	743.93	763.27	00:00:00
2008-06-06	0	759.93	759.93	740.37	740.37	00:00:00
2008-06-09	0	740.89	743.44	729.37	735.26	00:00:00
2008-06-10	0	732.31	736.49	728.68	732.62	00:00:00
2008-06-11	0	731.70	732.03	717.88	717.88	00:00:00
2008-06-12	0	718.15	730.39	717.44	719.84	00:00:00
2008-06-13	0	723.01	733.61	723.01	733.61	00:00:00
2008-06-16	0	733.16	740.94	730.86	740.74	00:00:00
2008-06-17	0	741.18	742.81	736.31	736.57	00:00:00
2008-06-18	0	735.66	735.66	726.06	730.71	00:00:00
2008-06-19	0	730.41	737.84	727.96	737.83	00:00:00
2008-06-20	0	735.92	735.92	719.49	725.73	00:00:00
2008-06-23	0	727.35	728.71	719.34	719.81	00:00:00
2008-06-24	0	718.25	718.42	707.20	707.92	00:00:00
2008-06-25	0	708.21	720.25	708.21	716.30	00:00:00
2008-06-26	0	711.88	711.88	696.47	698.42	00:00:00
2008-06-27	0	697.87	701.13	692.14	698.14	00:00:00
2008-06-30	0	697.85	701.26	689.66	689.66	00:00:00
2008-07-01	0	686.77	691.59	676.47	691.59	00:00:00
2008-07-02	0	691.49	694.16	672.03	672.34	00:00:00
2008-07-03	0	672.76	673.59	660.93	665.78	00:00:00
2008-07-07	0	665.72	671.93	651.92	658.26	00:00:00
2008-07-08	0	659.10	682.72	655.11	682.72	00:00:00
2008-07-09	0	682.98	684.29	663.52	663.75	00:00:00
2008-07-10	0	663.18	675.67	661.97	670.44	00:00:00
2008-07-11	0	666.86	678.55	659.43	674.95	00:00:00
2008-07-14	0	677.23	680.62	661.53	666.31	00:00:00
2008-07-15	0	661.76	673.76	647.37	673.76	00:00:00
2008-07-16	0	663.52	686.75	660.50	686.75	00:00:00
2008-07-17	0	687.76	696.83	683.48	696.63	00:00:00
2008-07-18	0	696.95	697.27	688.25	693.08	00:00:00
2008-07-21	0	694.71	698.83	692.32	697.63	00:00:00
2008-07-22	0	695.49	716.82	691.66	716.82	00:00:00
2008-07-23	0	716.54	726.27	714.71	719.19	00:00:00
2008-07-24	0	720.46	720.64	700.85	702.39	00:00:00
2008-07-25	0	704.73	715.47	704.10	710.34	00:00:00
2008-07-28	0	710.33	710.33	694.17	696.11	00:00:00
2008-07-29	0	696.99	715.35	696.99	714.55	00:00:00
2008-07-30	0	716.50	721.68	708.88	718.86	00:00:00
2008-07-31	0	715.08	720.88	711.23	714.52	00:00:00
2008-08-01	0	714.92	718.45	706.25	716.14	00:00:00
2008-08-04	0	715.56	715.56	700.18	704.14	00:00:00
2008-08-05	0	707.32	721.26	707.31	721.04	00:00:00
2008-08-06	0	719.34	727.71	714.46	725.90	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 > >>