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
2009-01-28	0	455.97	474.47	455.97	473.02	00:00:00
2009-01-29	0	469.44	469.44	453.24	453.24	00:00:00
2009-01-30	0	455.46	459.39	442.43	443.53	00:00:00
2009-02-02	0	441.21	451.27	437.22	449.61	00:00:00
2009-02-03	0	450.31	455.26	445.81	452.90	00:00:00
2009-02-04	0	453.03	461.11	446.73	448.48	00:00:00
2009-02-05	0	447.96	459.93	443.32	455.08	00:00:00
2009-02-06	0	454.99	471.53	454.52	470.70	00:00:00
2009-02-09	0	470.28	471.19	463.50	467.94	00:00:00
2009-02-10	0	466.24	470.53	445.68	445.77	00:00:00
2009-02-11	0	446.38	451.77	442.07	447.95	00:00:00
2009-02-12	0	444.73	451.42	435.59	450.42	00:00:00
2009-02-13	0	450.56	456.19	447.01	448.36	00:00:00
2009-02-17	0	448.35	448.35	428.90	428.90	00:00:00
2009-02-18	0	430.88	431.61	422.08	423.18	00:00:00
2009-02-19	0	423.18	429.32	416.71	416.71	00:00:00
2009-02-20	0	412.99	415.41	402.65	410.96	00:00:00
2009-02-23	0	413.39	414.80	394.58	394.58	00:00:00
2009-02-24	0	396.89	413.17	396.89	412.48	00:00:00
2009-02-25	0	411.07	411.07	395.45	401.44	00:00:00
2009-02-26	0	402.84	406.69	392.68	392.95	00:00:00
2009-02-27	0	389.91	397.64	386.69	389.02	00:00:00
2009-03-02	0	389.01	389.01	367.80	367.80	00:00:00
2009-03-03	0	370.48	372.58	360.62	361.01	00:00:00
2009-03-04	0	364.39	375.50	362.77	371.30	00:00:00
2009-03-05	0	367.42	367.42	349.44	349.45	00:00:00
2009-03-06	0	351.89	356.87	343.15	351.05	00:00:00
2009-03-09	0	348.85	355.05	342.59	343.26	00:00:00
2009-03-10	0	347.38	367.75	347.38	367.75	00:00:00
2009-03-11	0	368.06	376.53	363.84	366.30	00:00:00
2009-03-12	0	365.52	390.94	361.08	390.12	00:00:00
2009-03-13	0	391.30	395.38	387.32	393.09	00:00:00
2009-03-16	0	395.23	400.36	385.61	386.36	00:00:00
2009-03-17	0	386.35	403.59	384.26	403.59	00:00:00
2009-03-18	0	402.76	419.81	398.96	417.63	00:00:00
2009-03-19	0	419.61	422.01	411.70	413.26	00:00:00
2009-03-20	0	415.05	416.72	399.59	400.11	00:00:00
2009-03-23	0	405.71	433.72	405.71	433.72	00:00:00
2009-03-24	0	430.30	430.40	416.07	416.73	00:00:00
2009-03-25	0	418.42	432.25	409.70	426.52	00:00:00
2009-03-26	0	427.29	445.30	427.29	445.30	00:00:00
2009-03-27	0	440.55	440.55	429.00	429.00	00:00:00
2009-03-30	0	423.84	423.84	408.82	415.97	00:00:00
2009-03-31	0	419.03	432.54	417.46	422.75	00:00:00
2009-04-01	0	419.39	429.51	412.79	429.16	00:00:00
2009-04-02	0	434.32	454.92	434.32	450.19	00:00:00
2009-04-03	0	449.45	456.13	444.70	456.13	00:00:00
2009-04-06	0	453.08	453.08	441.23	447.56	00:00:00
2009-04-07	0	446.93	446.93	431.69	431.70	00:00:00
2009-04-08	0	433.06	442.14	432.78	442.12	00:00:00
2009-04-09	0	446.98	468.20	446.98	468.20	00:00:00
2009-04-13	0	464.79	469.59	457.89	468.05	00:00:00
2009-04-14	0	465.27	465.40	453.11	453.22	00:00:00
2009-04-15	0	451.52	461.13	450.12	461.13	00:00:00
2009-04-16	0	463.56	476.38	458.48	473.88	00:00:00
2009-04-17	0	474.37	482.18	470.56	479.37	00:00:00
2009-04-20	0	477.98	477.98	452.49	452.49	00:00:00
2009-04-21	0	450.38	470.05	448.93	470.05	00:00:00
2009-04-22	0	466.31	480.91	463.92	470.71	00:00:00
2009-04-23	0	471.83	472.48	460.13	466.62	00:00:00
2009-04-24	0	468.93	482.22	468.58	478.74	00:00:00
2009-04-27	0	474.38	477.70	467.08	469.53	00:00:00
2009-04-28	0	466.84	479.07	465.10	472.84	00:00:00
2009-04-29	0	476.14	494.74	476.14	491.47	00:00:00
2009-04-30	0	493.61	501.46	487.20	487.56	00:00:00
2009-05-01	0	488.09	492.46	484.73	486.98	00:00:00
2009-05-04	0	489.95	506.82	489.95	506.82	00:00:00
2009-05-05	0	504.82	505.99	497.06	502.55	00:00:00
2009-05-06	0	503.34	509.37	495.94	505.09	00:00:00
2009-05-07	0	505.33	511.28	489.20	492.94	00:00:00
2009-05-08	0	496.76	511.82	496.66	511.82	00:00:00
2009-05-11	0	507.15	507.15	498.65	501.94	00:00:00
2009-05-12	0	504.19	506.52	487.60	495.18	00:00:00
2009-05-13	0	490.52	490.52	471.82	471.82	00:00:00
2009-05-14	0	472.76	486.29	470.37	480.71	00:00:00
2009-05-15	0	480.96	483.73	472.87	475.84	00:00:00
2009-05-18	0	478.94	495.02	478.94	494.79	00:00:00
2009-05-19	0	494.75	498.31	488.48	493.26	00:00:00
2009-05-20	0	494.62	505.59	488.47	489.35	00:00:00
2009-05-21	0	486.74	486.74	474.50	481.22	00:00:00
2009-05-22	0	482.69	485.05	477.51	477.62	00:00:00
2009-05-26	0	477.62	500.34	475.98	500.31	00:00:00
2009-05-27	0	498.78	502.62	489.86	489.86	00:00:00
2009-05-28	0	489.94	495.54	481.03	492.21	00:00:00
2009-05-29	0	493.07	501.58	491.17	501.58	00:00:00
2009-06-01	0	504.57	522.37	504.57	521.33	00:00:00
2009-06-02	0	521.33	528.72	516.89	526.63	00:00:00
2009-06-03	0	524.60	524.60	516.69	522.71	00:00:00
2009-06-04	0	524.12	531.68	520.52	531.68	00:00:00
2009-06-05	0	534.18	535.86	526.51	530.36	00:00:00
2009-06-08	0	528.42	531.09	520.07	524.79	00:00:00
2009-06-09	0	526.48	531.43	525.63	527.93	00:00:00
2009-06-10	0	528.82	532.30	515.99	523.71	00:00:00
2009-06-11	0	524.49	532.90	524.43	526.08	00:00:00
2009-06-12	0	524.27	526.84	518.70	526.83	00:00:00
2009-06-15	0	523.36	523.36	507.60	511.83	00:00:00
2009-06-16	0	514.00	516.60	502.74	503.74	00:00:00
2009-06-17	0	503.69	511.85	499.17	507.03	00:00:00
2009-06-18	0	506.70	511.33	502.72	509.48	00:00:00
2009-06-19	0	513.45	517.62	510.47	512.72	00:00:00
2009-06-22	0	510.30	510.30	492.81	492.81	00:00:00
2009-06-23	0	494.72	496.63	488.85	489.77	00:00:00
2009-06-24	0	492.01	500.67	491.83	494.95	00:00:00
2009-06-25	0	493.52	509.18	492.43	509.18	00:00:00
2009-06-26	0	507.45	514.59	505.19	513.22	00:00:00
2009-06-29	0	512.33	513.60	503.33	510.61	00:00:00
2009-06-30	0	510.60	513.83	507.10	508.28	00:00:00
2009-07-01	0	510.28	520.06	510.28	517.46	00:00:00
2009-07-02	0	513.11	513.11	497.21	497.21	00:00:00
2009-07-06	0	495.65	495.72	487.10	494.03	00:00:00
2009-07-07	0	494.27	494.41	484.25	484.25	00:00:00
2009-07-08	0	485.75	486.83	473.54	479.68	00:00:00
2009-07-09	0	481.81	483.91	478.97	479.27	00:00:00
2009-07-10	0	477.70	481.93	474.52	480.98	00:00:00
2009-07-13	0	481.98	493.31	475.28	493.31	00:00:00
2009-07-14	0	493.30	496.69	490.81	496.52	00:00:00
2009-07-15	0	500.87	515.76	500.87	515.64	00:00:00
2009-07-16	0	513.61	523.13	512.11	522.02	00:00:00
2009-07-17	0	522.42	522.42	517.62	519.22	00:00:00
2009-07-20	0	522.07	526.96	521.48	526.96	00:00:00
2009-07-21	0	528.94	529.25	518.59	525.22	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 > >>