|
 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 2024-05-17 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-11-19 | 0 | 782.37 | 793.07 | 782.37 | 793.06 | 00:00:00 | | 2012-11-20 | 0 | 791.10 | 794.15 | 788.96 | 793.81 | 00:00:00 | | 2012-11-21 | 0 | 795.09 | 798.38 | 793.42 | 798.38 | 00:00:00 | | 2012-11-23 | 0 | 801.35 | 807.19 | 800.93 | 807.18 | 00:00:00 | | 2012-11-26 | 0 | 805.31 | 809.04 | 802.50 | 809.02 | 00:00:00 | | 2012-11-27 | 0 | 808.09 | 812.59 | 807.28 | 807.74 | 00:00:00 | | 2012-11-28 | 0 | 804.87 | 813.56 | 798.51 | 813.50 | 00:00:00 | | 2012-11-29 | 0 | 818.36 | 823.33 | 817.95 | 823.20 | 00:00:00 | | 2012-11-30 | 0 | 824.58 | 824.58 | 818.90 | 821.92 | 00:00:00 | | 2012-12-03 | 0 | 825.87 | 826.58 | 818.93 | 820.80 | 00:00:00 | | 2012-12-04 | 0 | 820.36 | 823.03 | 816.08 | 822.12 | 00:00:00 | | 2012-12-05 | 0 | 823.61 | 824.52 | 816.21 | 820.60 | 00:00:00 | | 2012-12-06 | 0 | 819.56 | 822.90 | 817.74 | 821.79 | 00:00:00 | | 2012-12-07 | 0 | 824.85 | 825.32 | 819.83 | 822.27 | 00:00:00 | | 2012-12-10 | 0 | 822.81 | 826.28 | 822.74 | 826.26 | 00:00:00 | | 2012-12-11 | 0 | 830.38 | 835.32 | 830.06 | 834.99 | 00:00:00 | | 2012-12-12 | 0 | 837.17 | 837.29 | 828.58 | 829.39 | 00:00:00 | | 2012-12-13 | 0 | 829.10 | 831.28 | 822.17 | 824.20 | 00:00:00 | | 2012-12-14 | 0 | 822.42 | 827.24 | 821.82 | 823.75 | 00:00:00 | | 2012-12-17 | 0 | 825.14 | 835.13 | 825.14 | 835.00 | 00:00:00 | | 2012-12-18 | 0 | 835.78 | 847.69 | 835.50 | 847.69 | 00:00:00 | | 2012-12-19 | 0 | 848.01 | 851.83 | 845.06 | 847.89 | 00:00:00 | | 2012-12-20 | 0 | 847.90 | 852.50 | 845.73 | 852.49 | 00:00:00 | | 2012-12-21 | 0 | 848.54 | 848.54 | 842.31 | 847.92 | 00:00:00 | | 2012-12-24 | 0 | 846.35 | 846.35 | 843.43 | 844.74 | 00:00:00 | | 2012-12-26 | 0 | 845.37 | 845.98 | 838.31 | 838.89 | 00:00:00 | | 2012-12-27 | 0 | 838.85 | 839.74 | 827.72 | 837.40 | 00:00:00 | | 2012-12-28 | 0 | 833.27 | 838.36 | 832.08 | 832.10 | 00:00:00 | | 2012-12-31 | 0 | 831.89 | 849.89 | 831.18 | 849.35 | 00:00:00 | | 2013-01-02 | 0 | 849.35 | 873.99 | 849.35 | 873.42 | 00:00:00 | | 2013-01-03 | 0 | 873.83 | 878.43 | 870.76 | 872.60 | 00:00:00 | | 2013-01-04 | 0 | 873.19 | 880.47 | 873.19 | 879.15 | 00:00:00 | | 2013-01-07 | 0 | 876.34 | 876.71 | 873.74 | 875.80 | 00:00:00 | | 2013-01-08 | 0 | 875.91 | 876.32 | 871.01 | 874.70 | 00:00:00 | | 2013-01-09 | 0 | 877.45 | 879.54 | 877.01 | 879.51 | 00:00:00 | | 2013-01-10 | 0 | 883.04 | 883.19 | 876.58 | 881.24 | 00:00:00 | | 2013-01-11 | 0 | 882.61 | 882.62 | 877.44 | 880.77 | 00:00:00 | | 2013-01-14 | 0 | 879.71 | 880.98 | 877.56 | 880.10 | 00:00:00 | | 2013-01-15 | 0 | 876.22 | 884.84 | 875.42 | 884.60 | 00:00:00 | | 2013-01-16 | 0 | 882.84 | 883.70 | 881.02 | 882.31 | 00:00:00 | | 2013-01-17 | 0 | 885.28 | 891.00 | 885.28 | 890.36 | 00:00:00 | | 2013-01-18 | 0 | 889.74 | 892.80 | 888.26 | 892.80 | 00:00:00 | | 2013-01-22 | 0 | 892.73 | 899.24 | 891.08 | 899.24 | 00:00:00 | | 2013-01-29 | 0 | 905.73 | 907.31 | 902.62 | 907.31 | 00:00:00 | | 2013-01-30 | 0 | 906.29 | 906.70 | 894.34 | 896.91 | 00:00:00 | | 2013-02-04 | 0 | 911.18 | 911.18 | 898.36 | 899.28 | 00:00:00 | | 2013-02-05 | 0 | 902.41 | 909.61 | 902.38 | 908.22 | 00:00:00 | | 2013-02-06 | 0 | 904.67 | 911.45 | 903.76 | 911.29 | 00:00:00 | | 2013-02-11 | 0 | 913.55 | 913.56 | 910.22 | 913.03 | 00:00:00 | | 2013-02-12 | 0 | 913.77 | 918.17 | 913.73 | 917.52 | 00:00:00 | | 2013-02-13 | 0 | 918.13 | 921.29 | 916.79 | 920.58 | 00:00:00 | | 2013-02-19 | 0 | 924.14 | 932.00 | 924.14 | 932.00 | 00:00:00 | | 2013-02-25 | 0 | 916.12 | 919.36 | 895.84 | 895.84 | 00:00:00 | | 2013-02-26 | 0 | 898.75 | 902.13 | 894.24 | 900.05 | 00:00:00 | | 2013-02-27 | 0 | 900.01 | 913.51 | 899.20 | 909.92 | 00:00:00 | | 2013-02-28 | 0 | 909.62 | 915.89 | 909.20 | 911.11 | 00:00:00 | | 2013-03-01 | 0 | 905.37 | 915.72 | 899.31 | 914.73 | 00:00:00 | | 2013-03-04 | 0 | 914.05 | 916.69 | 908.64 | 916.68 | 00:00:00 | | 2013-03-14 | 0 | 945.43 | 953.07 | 945.43 | 953.07 | 00:00:00 | | 2013-03-18 | 0 | 952.46 | 952.46 | 941.44 | 947.20 | 00:00:00 | | 2013-03-19 | 0 | 948.51 | 950.79 | 936.73 | 942.85 | 00:00:00 | | 2013-03-20 | 0 | 946.64 | 951.95 | 946.64 | 951.95 | 00:00:00 | | 2013-03-21 | 0 | 946.92 | 950.07 | 941.47 | 943.92 | 00:00:00 | | 2013-03-22 | 0 | 943.97 | 947.54 | 943.97 | 946.27 | 00:00:00 | | 2013-04-04 | 0 | 919.53 | 925.74 | 917.24 | 925.66 | 00:00:00 | | 2013-04-16 | 0 | 913.05 | 924.02 | 912.63 | 923.30 | 00:00:00 | | 2013-04-22 | 0 | 914.27 | 916.32 | 899.92 | 914.80 | 00:00:00 | | 2013-04-23 | 0 | 919.83 | 929.36 | 919.83 | 929.36 | 00:00:00 | | 2013-04-24 | 0 | 929.02 | 934.23 | 927.15 | 934.11 | 00:00:00 | | 2013-04-25 | 39,085,800 | 936.66 | 944.67 | 936.66 | 940.28 | 00:00:00 | | 2013-05-06 | 30,622,400 | 954.93 | 960.22 | 954.87 | 959.80 | 00:00:00 | | 2013-05-07 | 33,095,800 | 961.18 | 967.82 | 958.85 | 967.82 | 00:00:00 | | 2013-05-08 | 35,547,000 | 965.90 | 970.41 | 963.79 | 970.41 | 00:00:00 | | 2013-05-09 | 34,574,000 | 969.76 | 970.46 | 964.84 | 966.26 | 00:00:00 | | 2013-05-13 | 29,106,000 | 974.21 | 976.22 | 971.24 | 973.79 | 00:00:00 | | 2013-05-14 | 34,577,900 | 974.04 | 985.96 | 974.04 | 985.96 | 00:00:00 | | 2013-05-15 | 36,574,400 | 983.53 | 991.55 | 983.07 | 988.54 | 00:00:00 | | 2013-05-23 | 39,455,100 | 975.30 | 984.29 | 970.63 | 984.28 | 00:00:00 | | 2013-05-24 | 27,580,800 | 980.40 | 984.34 | 973.88 | 984.28 | 00:00:00 | | 2013-05-29 | 35,871,400 | 997.27 | 997.27 | 980.52 | 986.96 | 00:00:00 | | 2013-05-30 | 34,986,200 | 988.65 | 995.72 | 988.65 | 994.43 | 00:00:00 | | 2013-05-31 | 40,996,000 | 989.71 | 994.53 | 983.79 | 984.15 | 00:00:00 | | 2013-06-03 | 39,520,700 | 986.25 | 991.82 | 976.05 | 990.53 | 00:00:00 | | 2013-06-04 | 36,538,400 | 990.58 | 994.56 | 975.43 | 981.97 | 00:00:00 | | 2013-06-05 | 36,323,500 | 980.15 | 981.42 | 967.67 | 968.16 | 00:00:00 | | 2013-06-13 | 33,786,200 | 971.75 | 990.87 | 969.79 | 989.69 | 00:00:00 | | 2013-06-14 | 29,394,000 | 989.20 | 990.35 | 979.82 | 981.38 | 00:00:00 | | 2013-06-17 | 31,370,800 | 987.40 | 991.62 | 982.86 | 987.84 | 00:00:00 | | 2013-06-25 | 37,611,700 | 956.95 | 962.10 | 954.04 | 961.26 | 00:00:00 | | 2013-06-26 | 35,583,400 | 961.36 | 968.68 | 961.36 | 963.83 | 00:00:00 | | 2013-07-02 | 33,171,300 | 989.22 | 995.55 | 982.97 | 989.47 | 00:00:00 | | 2013-07-03 | 19,660,500 | 985.94 | 993.14 | 984.71 | 991.13 | 00:00:00 | | 2013-07-11 | 34,463,400 | 1,028.37 | 1,033.34 | 1,027.84 | 1,033.18 | 00:00:00 | | 2013-07-12 | 30,390,700 | 1,032.64 | 1,038.27 | 1,032.48 | 1,036.52 | 00:00:00 | | 2013-07-15 | 26,232,000 | 1,038.20 | 1,043.92 | 1,036.90 | 1,043.30 | 00:00:00 | | 2013-08-22 | 25,374,600 | 1,024.03 | 1,036.28 | 1,024.03 | 1,036.20 | 00:00:00 | | 2013-08-23 | 25,826,700 | 1,036.91 | 1,038.85 | 1,032.65 | 1,038.24 | 00:00:00 | | 2013-08-27 | 32,191,900 | 1,036.30 | 1,036.30 | 1,013.11 | 1,013.49 | 00:00:00 | | 2013-08-28 | 27,840,100 | 1,013.40 | 1,020.25 | 1,012.95 | 1,016.50 | 00:00:00 | | 2013-09-03 | 37,316,100 | 1,019.48 | 1,026.84 | 1,009.00 | 1,016.26 | 00:00:00 | | 2013-09-12 | 31,062,900 | 1,055.17 | 1,055.31 | 1,048.48 | 1,048.48 | 00:00:00 | | 2013-09-13 | 27,365,000 | 1,048.47 | 1,053.98 | 1,047.66 | 1,053.98 | 00:00:00 | | 2013-10-01 | 32,386,900 | 1,073.69 | 1,087.78 | 1,073.47 | 1,087.43 | 00:00:00 | | 2013-10-02 | 31,486,000 | 1,087.39 | 1,087.39 | 1,077.90 | 1,082.55 | 00:00:00 | | 2013-10-14 | 25,805,800 | 1,078.73 | 1,090.30 | 1,076.49 | 1,090.30 | 00:00:00 | | 2013-10-17 | 34,535,900 | 1,088.99 | 1,102.28 | 1,088.61 | 1,102.27 | 00:00:00 | | 2013-10-18 | 36,648,900 | 1,109.30 | 1,115.04 | 1,105.91 | 1,114.77 | 00:00:00 | | 2013-10-29 | 33,584,600 | 1,118.86 | 1,122.64 | 1,114.78 | 1,121.96 | 00:00:00 | | 2013-10-30 | 35,230,400 | 1,122.81 | 1,123.26 | 1,104.15 | 1,105.50 | 00:00:00 | | 2013-10-31 | 38,265,300 | 1,106.09 | 1,108.60 | 1,097.84 | 1,100.15 | 00:00:00 | | 2013-11-01 | 36,862,900 | 1,099.09 | 1,101.30 | 1,087.09 | 1,095.67 | 00:00:00 | | 2013-11-07 | 40,247,300 | 1,102.34 | 1,103.77 | 1,079.08 | 1,079.09 | 00:00:00 | | 2013-11-08 | 38,371,700 | 1,079.95 | 1,101.19 | 1,079.95 | 1,099.97 | 00:00:00 | | 2013-11-12 | 32,210,300 | 1,099.26 | 1,101.52 | 1,095.36 | 1,101.47 | 00:00:00 | | 2013-11-13 | 33,274,800 | 1,096.54 | 1,112.22 | 1,095.69 | 1,112.18 | 00:00:00 | | 2013-11-19 | 32,244,500 | 1,107.30 | 1,112.39 | 1,097.53 | 1,101.38 | 00:00:00 | | 2013-11-20 | 31,091,400 | 1,104.04 | 1,107.70 | 1,096.46 | 1,099.79 | 00:00:00 | | 2013-11-25 | 29,985,400 | 1,126.85 | 1,128.52 | 1,123.10 | 1,124.72 | 00:00:00 | | 2013-12-03 | 34,756,800 | 1,125.95 | 1,130.97 | 1,119.68 | 1,123.78 | 00:00:00 | | 2013-12-04 | 36,105,400 | 1,123.79 | 1,128.97 | 1,111.63 | 1,121.38 | 00:00:00 | | 2013-12-05 | 33,368,800 | 1,120.80 | 1,125.61 | 1,119.76 | 1,122.47 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
