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
2008-08-06	0	719.34	727.71	714.46	725.90	00:00:00
2008-08-07	0	722.33	724.27	711.76	713.41	00:00:00
2008-08-08	0	712.92	735.09	711.19	734.30	00:00:00
2008-08-11	0	734.18	757.10	732.67	751.06	00:00:00
2008-08-12	0	749.24	750.12	742.21	744.94	00:00:00
2008-08-13	0	743.75	750.51	737.11	747.69	00:00:00
2008-08-14	0	744.76	756.92	743.56	754.38	00:00:00
2008-08-15	0	759.26	764.38	746.93	753.37	00:00:00
2008-08-18	0	753.35	754.41	737.95	741.97	00:00:00
2008-08-19	0	738.88	739.04	726.90	730.03	00:00:00
2008-08-20	0	730.75	738.57	724.83	731.60	00:00:00
2008-08-21	0	728.11	729.85	722.46	725.25	00:00:00
2008-08-22	0	725.30	738.78	725.30	737.60	00:00:00
2008-08-25	0	736.10	736.10	718.06	720.54	00:00:00
2008-08-26	0	720.29	726.41	716.65	723.51	00:00:00
2008-08-27	0	723.43	735.55	723.29	732.95	00:00:00
2008-08-28	0	733.97	747.79	733.97	747.79	00:00:00
2008-08-29	0	745.46	745.60	737.14	739.50	00:00:00
2008-09-02	0	745.12	754.97	731.57	738.51	00:00:00
2008-09-03	0	738.28	747.59	735.42	741.91	00:00:00
2008-09-04	0	738.91	738.91	716.40	718.62	00:00:00
2008-09-05	0	716.37	721.49	702.98	718.85	00:00:00
2008-09-08	0	726.78	739.92	722.90	732.86	00:00:00
2008-09-09	0	732.02	738.11	707.29	707.29	00:00:00
2008-09-10	0	711.96	721.83	705.28	717.16	00:00:00
2008-09-11	0	712.32	719.19	700.49	719.00	00:00:00
2008-09-12	0	715.71	723.58	711.33	720.26	00:00:00
2008-09-15	0	718.50	718.50	689.76	689.76	00:00:00
2008-09-16	0	685.59	710.65	679.24	710.65	00:00:00
2008-09-17	0	704.39	706.08	676.22	676.38	00:00:00
2008-09-18	0	679.04	723.68	672.81	723.68	00:00:00
2008-09-19	0	743.74	761.78	740.11	753.74	00:00:00
2008-09-22	0	751.66	751.66	720.36	720.44	00:00:00
2008-09-23	0	720.50	724.66	709.19	709.19	00:00:00
2008-09-24	0	710.82	713.84	697.77	697.77	00:00:00
2008-09-25	0	699.39	713.00	699.39	705.74	00:00:00
2008-09-26	0	698.91	705.52	691.19	704.79	00:00:00
2008-09-29	0	698.16	698.91	657.72	657.72	00:00:00
2008-09-30	0	661.46	681.84	657.17	679.58	00:00:00
2008-10-01	0	676.21	676.21	664.89	671.59	00:00:00
2008-10-02	0	671.18	671.18	636.37	637.67	00:00:00
2008-10-03	0	638.14	656.47	619.40	619.40	00:00:00
2008-10-06	0	617.51	617.51	566.30	595.91	00:00:00
2008-10-07	0	596.59	602.23	558.75	558.95	00:00:00
2008-10-08	0	552.27	569.10	537.00	546.57	00:00:00
2008-10-09	0	550.69	558.11	499.20	499.20	00:00:00
2008-10-10	0	490.24	526.39	467.92	522.48	00:00:00
2008-10-13	0	534.90	570.89	534.70	570.89	00:00:00
2008-10-14	0	578.78	584.70	540.23	554.65	00:00:00
2008-10-15	0	549.48	551.80	502.07	502.11	00:00:00
2008-10-16	0	504.75	537.02	484.96	536.57	00:00:00
2008-10-17	0	526.73	552.70	518.56	526.43	00:00:00
2008-10-20	0	531.29	546.84	526.83	546.84	00:00:00
2008-10-21	0	541.95	545.31	529.73	530.65	00:00:00
2008-10-22	0	525.35	525.35	494.75	501.97	00:00:00
2008-10-23	0	503.10	507.56	468.29	489.92	00:00:00
2008-10-24	0	472.63	480.72	461.62	471.12	00:00:00
2008-10-27	0	468.11	474.33	448.40	448.40	00:00:00
2008-10-28	0	448.39	482.72	441.92	482.55	00:00:00
2008-10-29	0	483.42	506.03	480.31	490.88	00:00:00
2008-10-30	0	498.23	514.18	496.44	514.18	00:00:00
2008-10-31	0	512.07	539.58	506.33	537.52	00:00:00
2008-11-03	0	536.50	544.62	534.65	538.50	00:00:00
2008-11-04	0	543.63	551.02	534.85	545.97	00:00:00
2008-11-05	0	542.16	542.84	513.58	514.64	00:00:00
2008-11-06	0	514.46	514.56	495.84	495.84	00:00:00
2008-11-07	0	499.24	509.06	494.26	505.79	00:00:00
2008-11-10	0	511.71	515.19	490.06	493.10	00:00:00
2008-11-11	0	490.76	497.43	480.82	482.29	00:00:00
2008-11-12	0	478.71	480.09	452.80	452.80	00:00:00
2008-11-13	0	454.10	491.71	433.35	491.23	00:00:00
2008-11-14	0	485.75	486.44	456.15	456.52	00:00:00
2008-11-17	0	457.35	463.96	449.39	451.30	00:00:00
2008-11-18	0	452.24	458.15	431.46	447.51	00:00:00
2008-11-19	0	446.26	448.81	412.38	412.38	00:00:00
2008-11-20	0	411.66	417.35	384.58	385.31	00:00:00
2008-11-21	0	389.58	406.75	371.30	406.54	00:00:00
2008-11-24	0	407.46	438.98	407.46	436.80	00:00:00
2008-11-25	0	438.78	443.18	426.71	443.18	00:00:00
2008-11-26	0	437.86	468.86	433.58	468.86	00:00:00
2008-11-28	0	467.74	473.14	461.56	473.14	00:00:00
2008-12-01	0	466.53	466.54	415.99	417.07	00:00:00
2008-12-02	0	420.76	441.83	419.78	441.82	00:00:00
2008-12-03	0	435.11	456.48	430.86	453.76	00:00:00
2008-12-04	0	451.99	461.97	432.40	439.53	00:00:00
2008-12-05	0	437.81	461.09	423.70	461.09	00:00:00
2008-12-08	0	465.45	483.66	465.31	481.38	00:00:00
2008-12-09	0	478.24	491.78	462.81	465.71	00:00:00
2008-12-10	0	468.95	481.72	467.60	476.40	00:00:00
2008-12-11	0	474.69	476.36	447.43	451.21	00:00:00
2008-12-12	0	448.70	468.43	440.71	468.43	00:00:00
2008-12-15	0	469.15	470.94	445.80	452.57	00:00:00
2008-12-16	0	456.37	482.85	456.32	482.85	00:00:00
2008-12-17	0	479.58	492.47	475.15	486.59	00:00:00
2008-12-18	0	486.64	493.81	473.03	479.17	00:00:00
2008-12-19	0	485.33	497.53	481.45	486.26	00:00:00
2008-12-22	0	486.93	486.93	460.84	475.07	00:00:00
2008-12-23	0	476.41	480.23	466.07	468.64	00:00:00
2008-12-24	0	468.49	471.69	464.81	470.49	00:00:00
2008-12-26	0	471.44	476.81	469.59	476.77	00:00:00
2008-12-29	0	476.12	476.18	461.02	466.15	00:00:00
2008-12-30	0	468.34	482.77	468.23	482.77	00:00:00
2008-12-31	0	482.96	503.26	482.69	499.45	00:00:00
2009-01-02	0	499.51	508.45	494.74	505.82	00:00:00
2009-01-05	0	505.56	508.23	496.01	505.03	00:00:00
2009-01-06	0	507.16	519.00	507.16	514.71	00:00:00
2009-01-07	0	510.32	510.32	492.36	497.10	00:00:00
2009-01-08	0	496.25	502.01	492.52	502.01	00:00:00
2009-01-09	0	502.05	502.13	480.96	481.30	00:00:00
2009-01-12	0	481.03	481.03	466.75	468.80	00:00:00
2009-01-13	0	468.01	476.23	466.05	473.79	00:00:00
2009-01-14	0	469.44	469.44	452.69	453.17	00:00:00
2009-01-15	0	453.24	464.97	439.55	462.62	00:00:00
2009-01-16	0	462.81	467.72	451.77	466.45	00:00:00
2009-01-20	0	464.45	464.45	433.65	433.65	00:00:00
2009-01-21	0	435.77	457.40	431.96	456.76	00:00:00
2009-01-22	0	456.16	456.16	435.54	442.85	00:00:00
2009-01-23	0	437.82	449.84	431.26	444.36	00:00:00
2009-01-26	0	444.57	458.82	443.59	450.06	00:00:00
2009-01-27	0	451.21	458.02	449.21	455.58	00:00:00
2009-01-28	0	455.97	474.47	455.97	473.02	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 > >>