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
2000-06-23	0	515.01	518.22	508.22	510.41	00:00:00
2000-06-26	0	510.41	516.37	509.23	516.36	00:00:00
2000-06-27	0	516.36	518.57	507.88	508.08	00:00:00
2000-06-28	0	508.08	521.00	508.08	520.99	00:00:00
2000-06-29	0	520.99	520.99	511.30	512.58	00:00:00
2000-06-30	0	512.58	517.24	509.92	517.23	00:00:00
2000-07-03	0	517.24	524.21	517.10	524.04	00:00:00
2000-07-05	0	524.02	524.02	517.50	518.25	00:00:00
2000-07-06	0	518.28	523.32	513.66	523.32	00:00:00
2000-07-07	0	523.30	528.65	523.30	528.22	00:00:00
2000-07-10	0	528.22	532.18	527.75	530.83	00:00:00
2000-07-11	0	530.83	533.26	529.04	529.74	00:00:00
2000-07-12	0	529.74	540.26	529.74	540.25	00:00:00
2000-07-13	0	540.25	542.76	540.11	542.76	00:00:00
2000-07-14	0	542.76	543.84	539.51	542.63	00:00:00
2000-07-17	0	542.63	545.71	541.55	545.18	00:00:00
2000-07-18	0	545.18	545.18	535.91	536.28	00:00:00
2000-07-19	0	536.28	536.28	527.79	527.86	00:00:00
2000-07-20	0	527.86	534.82	527.86	534.75	00:00:00
2000-07-21	0	534.75	534.75	522.70	522.70	00:00:00
2000-07-24	0	522.70	524.11	513.01	514.25	00:00:00
2000-07-25	0	514.25	517.41	511.11	514.33	00:00:00
2000-07-26	0	514.33	514.33	503.92	513.81	00:00:00
2000-07-27	0	513.82	513.82	501.50	501.61	00:00:00
2000-07-28	0	501.63	501.63	488.70	490.22	00:00:00
2000-07-31	0	490.22	500.64	487.39	500.64	00:00:00
2000-08-01	0	500.64	500.68	497.71	497.77	00:00:00
2000-08-02	0	497.77	501.95	496.41	500.22	00:00:00
2000-08-03	0	500.22	500.22	489.24	499.45	00:00:00
2000-08-04	0	499.45	504.85	499.45	503.63	00:00:00
2000-08-07	0	503.62	510.25	503.62	509.87	00:00:00
2000-08-08	0	509.87	511.94	508.72	508.72	00:00:00
2000-08-09	0	508.72	512.45	507.24	507.50	00:00:00
2000-08-10	0	507.50	507.73	501.61	501.65	00:00:00
2000-08-11	0	501.65	510.32	498.67	510.27	00:00:00
2000-08-14	0	510.27	514.63	509.64	514.48	00:00:00
2000-08-15	0	514.48	514.75	509.93	509.93	00:00:00
2000-08-16	0	509.93	513.33	509.93	512.74	00:00:00
2000-08-17	0	512.73	516.46	511.79	516.46	00:00:00
2000-08-18	0	516.46	517.45	515.09	515.51	00:00:00
2000-08-21	0	515.51	518.31	515.26	516.45	00:00:00
2000-08-22	0	516.48	518.98	516.48	517.46	00:00:00
2000-08-23	0	517.42	518.00	513.95	517.88	00:00:00
2000-08-24	0	517.64	523.32	517.64	523.30	00:00:00
2000-08-25	0	523.30	525.28	522.08	525.11	00:00:00
2000-08-28	0	525.11	528.83	525.11	526.48	00:00:00
2000-08-29	0	526.48	529.69	526.48	529.63	00:00:00
2000-08-30	0	529.63	532.38	529.11	532.33	00:00:00
2000-08-31	0	532.36	539.14	532.36	537.89	00:00:00
2000-09-01	0	537.89	541.91	536.55	541.91	00:00:00
2000-09-05	0	541.91	542.79	538.41	539.02	00:00:00
2000-09-06	0	539.02	539.24	535.27	536.32	00:00:00
2000-09-07	0	536.32	542.82	536.32	542.82	00:00:00
2000-09-08	0	542.82	542.82	535.33	535.70	00:00:00
2000-09-11	0	535.70	539.62	532.94	533.62	00:00:00
2000-09-12	0	533.62	535.95	531.96	532.43	00:00:00
2000-09-13	0	532.43	534.36	529.79	534.00	00:00:00
2000-09-14	0	534.00	540.01	534.00	539.21	00:00:00
2000-09-15	0	539.21	539.21	530.25	530.88	00:00:00
2000-09-18	0	530.84	531.23	516.42	516.68	00:00:00
2000-09-19	0	516.68	523.37	515.80	523.31	00:00:00
2000-09-20	0	523.31	523.55	518.21	521.43	00:00:00
2000-09-21	0	521.43	521.43	513.86	514.36	00:00:00
2000-09-22	0	514.35	519.15	502.90	518.82	00:00:00
2000-09-25	0	518.76	521.75	515.29	515.38	00:00:00
2000-09-26	0	515.38	516.47	509.41	509.90	00:00:00
2000-09-27	0	509.89	513.65	506.71	508.13	00:00:00
2000-09-28	0	508.13	524.09	507.62	523.74	00:00:00
2000-09-29	0	523.81	524.40	520.03	521.37	00:00:00
2000-10-02	0	521.37	523.41	511.66	511.67	00:00:00
2000-10-03	0	511.68	515.22	504.36	504.67	00:00:00
2000-10-04	0	504.67	507.79	499.40	507.49	00:00:00
2000-10-05	0	507.49	508.98	502.64	502.67	00:00:00
2000-10-06	0	502.67	502.99	489.63	491.02	00:00:00
2000-10-09	0	491.02	491.02	481.64	489.53	00:00:00
2000-10-10	0	489.53	490.86	481.09	481.63	00:00:00
2000-10-11	0	481.63	481.63	469.19	474.74	00:00:00
2000-10-12	0	474.74	478.67	462.21	462.97	00:00:00
2000-10-13	0	462.97	480.40	460.47	480.39	00:00:00
2000-10-16	0	480.39	485.65	479.50	481.75	00:00:00
2000-10-17	0	481.75	483.52	468.59	470.88	00:00:00
2000-10-18	0	470.88	470.88	455.63	466.21	00:00:00
2000-10-19	0	466.21	481.36	466.21	481.30	00:00:00
2000-10-20	0	481.64	488.82	481.60	487.45	00:00:00
2000-10-23	0	487.45	490.50	487.45	489.96	00:00:00
2000-10-24	0	489.96	493.84	487.71	487.87	00:00:00
2000-10-25	0	487.85	487.85	474.29	475.21	00:00:00
2000-10-26	0	475.22	479.79	466.56	479.76	00:00:00
2000-10-27	0	479.74	483.37	478.01	479.85	00:00:00
2000-10-30	0	479.85	484.08	477.47	482.72	00:00:00
2000-10-31	0	482.72	497.68	482.72	497.68	00:00:00
2000-11-01	0	497.68	497.68	493.20	495.18	00:00:00
2000-11-02	0	495.18	506.98	495.18	506.97	00:00:00
2000-11-03	0	506.98	507.75	504.76	507.75	00:00:00
2000-11-06	0	508.76	508.86	503.49	503.96	00:00:00
2000-11-07	0	503.96	506.01	501.36	506.01	00:00:00
2000-11-08	0	506.01	506.88	500.55	500.68	00:00:00
2000-11-09	0	500.68	500.68	485.97	495.33	00:00:00
2000-11-10	0	495.33	495.33	480.75	480.90	00:00:00
2000-11-13	0	480.92	480.92	463.44	476.55	00:00:00
2000-11-14	0	476.53	486.93	476.53	486.91	00:00:00
2000-11-15	0	486.91	493.04	485.61	491.79	00:00:00
2000-11-16	0	491.79	491.79	481.27	481.64	00:00:00
2000-11-17	0	481.64	488.40	481.30	482.61	00:00:00
2000-11-20	0	482.69	482.69	469.41	470.24	00:00:00
2000-11-21	0	470.24	472.44	465.49	466.79	00:00:00
2000-11-22	0	466.79	466.79	454.26	457.90	00:00:00
2000-11-24	0	457.90	471.87	457.90	471.87	00:00:00
2000-11-27	0	471.85	478.72	471.65	471.70	00:00:00
2000-11-28	0	471.70	471.70	458.63	459.02	00:00:00
2000-11-29	0	459.02	459.86	451.55	454.60	00:00:00
2000-11-30	0	454.60	454.60	440.76	445.94	00:00:00
2000-12-01	0	445.94	461.66	445.94	456.84	00:00:00
2000-12-04	0	456.83	456.89	450.39	450.39	00:00:00
2000-12-05	0	450.39	471.35	450.39	471.17	00:00:00
2000-12-06	0	471.17	474.11	463.13	463.54	00:00:00
2000-12-07	0	463.54	463.54	459.88	461.10	00:00:00
2000-12-08	0	461.10	479.08	461.10	479.07	00:00:00
2000-12-11	0	479.07	487.23	477.92	487.23	00:00:00
2000-12-12	0	487.23	487.23	477.73	477.76	00:00:00
2000-12-13	0	477.76	480.91	469.29	469.91	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 > >>