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
2000-12-13	0	477.76	480.91	469.29	469.91	00:00:00
2000-12-14	0	469.91	469.91	461.33	461.82	00:00:00
2000-12-15	0	461.82	461.82	452.82	458.03	00:00:00
2000-12-18	0	458.03	464.78	458.03	463.25	00:00:00
2000-12-19	0	463.66	466.91	458.42	458.78	00:00:00
2000-12-20	0	458.78	458.78	442.32	443.80	00:00:00
2000-12-21	0	443.80	450.31	440.78	447.03	00:00:00
2000-12-22	0	447.03	463.41	447.03	462.99	00:00:00
2000-12-26	0	462.99	467.00	462.45	466.63	00:00:00
2000-12-27	0	466.63	479.30	463.42	479.30	00:00:00
2000-12-28	0	479.30	494.03	476.85	494.03	00:00:00
2000-12-29	0	494.03	495.84	482.90	483.53	00:00:00
2001-01-02	0	483.55	483.55	461.38	462.49	00:00:00
2001-01-03	0	462.49	484.39	459.28	484.39	00:00:00
2001-01-04	0	484.39	484.39	475.90	477.20	00:00:00
2001-01-05	0	477.20	477.31	461.76	463.14	00:00:00
2001-01-08	0	463.14	463.14	457.56	461.64	00:00:00
2001-01-09	0	461.64	466.40	461.39	463.95	00:00:00
2001-01-10	0	463.95	475.45	461.54	475.45	00:00:00
2001-01-11	0	475.45	484.53	474.45	483.86	00:00:00
2001-01-12	0	483.84	487.68	480.17	485.75	00:00:00
2001-01-16	0	485.75	493.46	483.86	493.28	00:00:00
2001-01-17	0	493.28	501.05	493.22	493.46	00:00:00
2001-01-18	0	490.95	494.75	490.02	494.63	00:00:00
2001-01-19	0	494.62	496.19	487.77	488.09	00:00:00
2001-01-22	0	488.09	490.69	485.99	490.15	00:00:00
2001-01-23	0	490.15	502.07	490.08	502.06	00:00:00
2001-01-24	0	502.06	505.15	501.34	502.25	00:00:00
2001-01-25	0	502.25	502.25	499.00	499.00	00:00:00
2001-01-26	0	499.00	499.78	494.13	498.68	00:00:00
2001-01-29	0	498.67	507.91	498.67	507.91	00:00:00
2001-01-30	0	507.91	511.67	506.82	511.66	00:00:00
2001-01-31	0	511.66	515.22	508.03	508.34	00:00:00
2001-02-01	0	508.33	508.94	505.23	508.94	00:00:00
2001-02-02	0	508.98	509.62	500.79	501.50	00:00:00
2001-02-05	0	501.02	501.02	498.43	500.74	00:00:00
2001-02-06	0	500.74	507.46	500.65	505.76	00:00:00
2001-02-07	0	505.76	507.47	502.67	507.08	00:00:00
2001-02-08	0	507.08	508.09	501.93	502.89	00:00:00
2001-02-09	0	502.89	502.89	494.55	497.05	00:00:00
2001-02-12	0	497.05	505.36	495.51	505.35	00:00:00
2001-02-13	0	505.35	510.94	502.15	502.57	00:00:00
2001-02-14	0	502.57	503.49	497.74	503.49	00:00:00
2001-02-15	0	503.49	510.02	503.49	508.85	00:00:00
2001-02-16	0	508.85	508.85	497.65	499.28	00:00:00
2001-02-20	0	499.28	500.38	490.44	491.14	00:00:00
2001-02-21	0	491.16	491.16	482.89	483.51	00:00:00
2001-02-22	0	483.52	483.52	474.62	477.26	00:00:00
2001-02-23	0	477.26	477.45	465.07	477.45	00:00:00
2001-02-26	0	477.45	488.31	477.45	488.31	00:00:00
2001-02-27	0	488.31	488.31	478.75	478.75	00:00:00
2001-02-28	0	478.75	479.58	471.28	474.37	00:00:00
2001-03-01	0	474.38	474.38	465.19	473.30	00:00:00
2001-03-02	0	473.30	480.30	468.48	476.88	00:00:00
2001-03-05	0	476.88	479.78	475.65	475.79	00:00:00
2001-03-06	0	475.79	482.28	475.79	481.13	00:00:00
2001-03-07	0	481.13	485.50	481.13	484.84	00:00:00
2001-03-08	0	484.84	484.84	481.44	481.49	00:00:00
2001-03-09	0	481.49	481.49	473.46	473.65	00:00:00
2001-03-12	0	473.65	473.65	458.34	458.40	00:00:00
2001-03-13	0	458.40	462.45	453.46	462.26	00:00:00
2001-03-14	0	462.26	462.26	451.26	453.69	00:00:00
2001-03-15	0	453.69	457.96	451.71	452.16	00:00:00
2001-03-16	0	452.16	453.47	441.68	441.80	00:00:00
2001-03-19	0	441.79	451.27	440.59	451.27	00:00:00
2001-03-20	0	451.27	456.17	444.36	444.48	00:00:00
2001-03-21	0	444.48	445.11	434.82	435.74	00:00:00
2001-03-22	0	435.74	435.74	419.70	432.80	00:00:00
2001-03-23	0	432.80	443.32	432.80	443.27	00:00:00
2001-03-26	0	443.27	450.59	443.27	447.38	00:00:00
2001-03-27	0	447.38	452.88	444.38	452.88	00:00:00
2001-03-28	0	452.88	452.88	442.20	442.20	00:00:00
2001-03-29	0	442.20	446.01	439.91	441.53	00:00:00
2001-03-30	0	441.53	450.53	441.49	450.53	00:00:00
2001-04-02	0	450.53	450.53	439.51	439.76	00:00:00
2001-04-03	0	439.76	439.76	424.82	426.96	00:00:00
2001-04-04	0	426.96	429.36	424.64	425.74	00:00:00
2001-04-05	0	425.74	444.73	425.74	444.73	00:00:00
2001-04-06	0	444.73	444.73	434.26	434.66	00:00:00
2001-04-09	0	434.66	442.81	434.66	441.67	00:00:00
2001-04-10	0	441.67	452.44	441.67	451.84	00:00:00
2001-04-11	0	451.84	458.01	448.34	449.25	00:00:00
2001-04-12	0	449.25	455.02	447.45	455.02	00:00:00
2001-04-16	0	455.01	455.01	450.66	450.90	00:00:00
2001-04-17	0	450.90	455.60	449.42	455.58	00:00:00
2001-04-18	0	455.59	470.71	455.59	466.51	00:00:00
2001-04-19	0	466.51	472.41	465.92	472.40	00:00:00
2001-04-20	0	472.40	472.40	462.62	466.71	00:00:00
2001-04-23	0	466.71	466.71	460.35	461.07	00:00:00
2001-04-24	0	461.07	465.35	460.47	462.35	00:00:00
2001-04-25	0	462.35	472.75	461.99	472.74	00:00:00
2001-04-26	0	472.74	479.81	472.74	477.56	00:00:00
2001-04-27	0	477.56	483.97	477.56	483.97	00:00:00
2001-04-30	0	483.97	490.25	483.97	485.32	00:00:00
2001-05-01	0	485.31	490.48	482.79	490.47	00:00:00
2001-05-02	0	490.47	492.38	487.26	491.64	00:00:00
2001-05-03	0	491.64	491.64	484.51	485.65	00:00:00
2001-05-04	0	485.65	492.89	480.47	492.89	00:00:00
2001-05-07	0	492.89	494.59	489.46	489.64	00:00:00
2001-05-08	0	491.80	492.47	488.16	491.77	00:00:00
2001-05-09	0	491.77	492.29	488.69	490.18	00:00:00
2001-05-10	0	490.16	494.33	490.16	490.58	00:00:00
2001-05-11	0	490.58	492.05	486.75	487.36	00:00:00
2001-05-14	0	487.36	487.36	484.40	486.64	00:00:00
2001-05-15	0	486.64	490.30	486.49	489.63	00:00:00
2001-05-16	0	489.63	497.90	487.41	497.21	00:00:00
2001-05-17	0	497.21	504.76	497.21	504.76	00:00:00
2001-05-18	0	504.76	506.77	502.98	506.28	00:00:00
2001-05-21	0	506.28	515.91	506.28	515.91	00:00:00
2001-05-22	0	515.91	519.89	513.73	517.23	00:00:00
2001-05-23	0	517.23	517.23	507.36	507.36	00:00:00
2001-05-24	0	507.36	510.41	503.85	510.40	00:00:00
2001-05-25	0	510.40	510.79	508.38	508.62	00:00:00
2001-05-29	0	508.62	508.62	502.37	502.37	00:00:00
2001-05-30	0	502.37	502.37	493.96	493.96	00:00:00
2001-05-31	0	493.96	500.79	493.96	496.50	00:00:00
2001-06-01	0	496.50	501.72	494.71	501.72	00:00:00
2001-06-04	0	501.72	507.32	501.72	507.32	00:00:00
2001-06-05	0	507.32	516.48	507.32	516.48	00:00:00
2001-06-06	0	516.48	516.48	512.52	512.58	00:00:00
2001-06-07	0	512.58	514.95	511.52	514.77	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 > >>