|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-05-25 | 38,591,600 | 1,136.37 | 1,142.85 | 1,136.37 | 1,141.02 | 00:00:00 | | 2016-06-01 | 35,251,700 | 1,154.51 | 1,163.43 | 1,148.60 | 1,163.04 | 00:00:00 | | 2016-06-02 | 36,327,200 | 1,162.74 | 1,170.77 | 1,159.36 | 1,170.58 | 00:00:00 | | 2016-06-06 | 34,420,200 | 1,164.26 | 1,179.34 | 1,163.68 | 1,176.87 | 00:00:00 | | 2016-06-09 | 32,903,200 | 1,188.23 | 1,188.23 | 1,177.86 | 1,181.20 | 00:00:00 | | 2016-06-10 | 35,150,100 | 1,178.38 | 1,178.38 | 1,161.27 | 1,163.93 | 00:00:00 | | 2016-06-13 | 33,920,300 | 1,162.53 | 1,164.90 | 1,149.48 | 1,150.70 | 00:00:00 | | 2016-06-28 | 43,858,100 | 1,092.17 | 1,110.50 | 1,092.17 | 1,107.30 | 00:00:00 | | 2016-06-29 | 42,417,400 | 1,110.79 | 1,132.62 | 1,110.79 | 1,131.62 | 00:00:00 | | 2016-07-11 | 32,533,400 | 1,179.19 | 1,192.04 | 1,179.19 | 1,190.03 | 00:00:00 | | 2016-07-14 | 34,656,100 | 1,203.36 | 1,209.91 | 1,201.90 | 1,202.17 | 00:00:00 | | 2016-07-15 | 31,226,000 | 1,203.52 | 1,208.24 | 1,201.67 | 1,205.31 | 00:00:00 | | 2016-07-22 | 30,232,800 | 1,204.11 | 1,214.16 | 1,202.23 | 1,212.89 | 00:00:00 | | 2016-07-26 | 34,423,500 | 1,209.51 | 1,217.13 | 1,208.76 | 1,216.86 | 00:00:00 | | 2016-07-27 | 39,955,000 | 1,217.46 | 1,222.26 | 1,212.83 | 1,218.93 | 00:00:00 | | 2016-08-02 | 38,487,500 | 1,219.00 | 1,219.05 | 1,199.60 | 1,202.35 | 00:00:00 | | 2016-08-03 | 37,865,300 | 1,201.87 | 1,212.74 | 1,198.73 | 1,212.73 | 00:00:00 | | 2016-08-04 | 37,092,000 | 1,212.78 | 1,219.09 | 1,211.98 | 1,213.76 | 00:00:00 | | 2016-08-08 | 33,275,500 | 1,231.32 | 1,235.78 | 1,228.89 | 1,230.42 | 00:00:00 | | 2016-08-11 | 34,231,600 | 1,224.00 | 1,231.00 | 1,223.75 | 1,229.12 | 00:00:00 | | 2016-08-16 | 31,964,000 | 1,241.68 | 1,241.68 | 1,230.74 | 1,231.13 | 00:00:00 | | 2016-08-17 | 33,889,100 | 1,230.98 | 1,230.98 | 1,221.72 | 1,227.68 | 00:00:00 | | 2016-08-18 | 33,005,700 | 1,227.42 | 1,236.85 | 1,227.42 | 1,236.85 | 00:00:00 | | 2016-08-19 | 30,848,000 | 1,236.49 | 1,237.39 | 1,231.76 | 1,236.77 | 00:00:00 | | 2016-08-22 | 27,775,500 | 1,236.60 | 1,239.74 | 1,232.00 | 1,239.74 | 00:00:00 | | 2016-08-29 | 26,547,800 | 1,238.32 | 1,248.22 | 1,238.32 | 1,244.94 | 00:00:00 | | 2016-08-30 | 30,068,000 | 1,245.08 | 1,248.43 | 1,241.54 | 1,246.03 | 00:00:00 | | 2016-08-31 | 37,663,900 | 1,245.64 | 1,245.64 | 1,233.12 | 1,239.91 | 00:00:00 | | 2016-09-01 | 33,921,200 | 1,240.07 | 1,242.09 | 1,228.78 | 1,239.80 | 00:00:00 | | 2016-09-02 | 30,911,200 | 1,241.43 | 1,251.83 | 1,241.43 | 1,251.83 | 00:00:00 | | 2016-09-06 | 34,476,500 | 1,252.45 | 1,254.41 | 1,246.46 | 1,253.37 | 00:00:00 | | 2016-09-07 | 33,194,200 | 1,253.22 | 1,261.12 | 1,252.41 | 1,261.01 | 00:00:00 | | 2016-09-08 | 37,278,400 | 1,260.48 | 1,260.48 | 1,254.94 | 1,258.36 | 00:00:00 | | 2016-09-13 | 41,416,700 | 1,234.55 | 1,234.55 | 1,206.07 | 1,212.32 | 00:00:00 | | 2016-09-14 | 36,641,000 | 1,212.68 | 1,219.93 | 1,209.71 | 1,211.59 | 00:00:00 | | 2016-09-20 | 31,407,300 | 1,233.24 | 1,238.25 | 1,228.13 | 1,228.33 | 00:00:00 | | 2016-09-21 | 37,120,900 | 1,229.62 | 1,245.24 | 1,228.13 | 1,245.04 | 00:00:00 | | 2016-09-27 | 34,377,700 | 1,240.91 | 1,247.12 | 1,238.31 | 1,246.38 | 00:00:00 | | 2016-09-28 | 38,914,600 | 1,246.70 | 1,255.94 | 1,240.59 | 1,255.67 | 00:00:00 | | 2016-10-06 | 34,615,500 | 1,247.77 | 1,247.77 | 1,237.41 | 1,246.24 | 00:00:00 | | 2016-10-07 | 36,198,900 | 1,246.37 | 1,247.58 | 1,231.35 | 1,236.56 | 00:00:00 | | 2016-10-10 | 29,165,500 | 1,239.21 | 1,253.81 | 1,239.21 | 1,250.76 | 00:00:00 | | 2016-10-11 | 34,382,700 | 1,249.96 | 1,249.96 | 1,222.57 | 1,227.62 | 00:00:00 | | 2016-10-12 | 29,771,000 | 1,227.67 | 1,232.61 | 1,224.29 | 1,227.23 | 00:00:00 | | 2016-10-18 | 31,700,000 | 1,211.30 | 1,222.20 | 1,211.30 | 1,217.30 | 00:00:00 | | 2016-10-19 | 33,626,700 | 1,217.34 | 1,226.35 | 1,214.05 | 1,222.64 | 00:00:00 | | 2016-10-24 | 33,573,200 | 1,219.73 | 1,231.93 | 1,219.73 | 1,226.45 | 00:00:00 | | 2016-10-27 | 42,048,300 | 1,205.74 | 1,208.18 | 1,188.75 | 1,189.95 | 00:00:00 | | 2016-10-28 | 40,195,100 | 1,190.06 | 1,196.24 | 1,185.48 | 1,187.61 | 00:00:00 | | 2016-11-03 | 38,867,400 | 1,164.47 | 1,168.13 | 1,156.08 | 1,156.89 | 00:00:00 | | 2016-11-04 | 38,378,600 | 1,157.19 | 1,174.78 | 1,156.92 | 1,163.44 | 00:00:00 | | 2016-11-15 | 45,438,600 | 1,298.52 | 1,304.38 | 1,290.45 | 1,302.14 | 00:00:00 | | 2016-11-21 | 36,070,100 | 1,317.41 | 1,323.72 | 1,313.67 | 1,322.23 | 00:00:00 | | 2016-11-22 | 39,579,400 | 1,322.46 | 1,334.83 | 1,322.46 | 1,334.34 | 00:00:00 | | 2016-11-23 | 34,186,400 | 1,333.76 | 1,342.35 | 1,326.95 | 1,342.09 | 00:00:00 | | 2016-11-25 | 15,846,000 | 1,342.20 | 1,347.20 | 1,340.66 | 1,347.20 | 00:00:00 | | 2016-11-29 | 37,065,600 | 1,329.91 | 1,335.44 | 1,327.02 | 1,328.22 | 00:00:00 | | 2016-11-30 | 55,339,800 | 1,329.76 | 1,337.33 | 1,320.95 | 1,322.34 | 00:00:00 | | 2016-12-06 | 38,553,200 | 1,338.05 | 1,353.57 | 1,334.30 | 1,352.67 | 00:00:00 | | 2016-12-27 | 19,870,800 | 1,371.59 | 1,381.98 | 1,371.59 | 1,377.71 | 00:00:00 | | 2017-01-04 | 37,648,900 | 1,366.70 | 1,388.60 | 1,366.70 | 1,387.95 | 00:00:00 | | 2017-01-05 | 37,618,200 | 1,387.71 | 1,387.71 | 1,366.57 | 1,371.94 | 00:00:00 | | 2017-01-09 | 32,176,100 | 1,367.13 | 1,367.13 | 1,356.54 | 1,357.49 | 00:00:00 | | 2017-01-18 | 33,152,500 | 1,352.74 | 1,358.84 | 1,350.81 | 1,358.56 | 00:00:00 | | 2017-01-19 | 31,659,700 | 1,358.83 | 1,360.76 | 1,342.14 | 1,345.74 | 00:00:00 | | 2017-01-20 | 35,249,700 | 1,345.96 | 1,355.21 | 1,345.96 | 1,351.85 | 00:00:00 | | 2017-01-24 | 38,109,600 | 1,348.12 | 1,370.97 | 1,348.12 | 1,369.21 | 00:00:00 | | 2017-01-30 | 35,912,700 | 1,369.49 | 1,369.49 | 1,342.66 | 1,352.33 | 00:00:00 | | 2017-01-31 | 40,874,500 | 1,351.72 | 1,363.60 | 1,345.65 | 1,361.82 | 00:00:00 | | 2017-02-01 | 39,166,100 | 1,364.07 | 1,374.19 | 1,357.49 | 1,361.23 | 00:00:00 | | 2017-02-02 | 38,077,100 | 1,360.54 | 1,364.10 | 1,354.86 | 1,357.43 | 00:00:00 | | 2017-02-03 | 35,979,700 | 1,358.05 | 1,377.93 | 1,358.05 | 1,377.84 | 00:00:00 | | 2017-02-06 | 31,090,500 | 1,377.33 | 1,377.33 | 1,364.63 | 1,366.66 | 00:00:00 | | 2017-02-09 | 36,779,400 | 1,359.30 | 1,379.73 | 1,359.30 | 1,378.53 | 00:00:00 | | 2017-02-10 | 34,750,200 | 1,380.07 | 1,391.18 | 1,380.07 | 1,388.84 | 00:00:00 | | 2017-02-21 | 35,797,800 | 1,400.66 | 1,410.40 | 1,400.66 | 1,410.34 | 00:00:00 | | 2017-02-22 | 34,686,700 | 1,410.11 | 1,410.11 | 1,401.30 | 1,403.86 | 00:00:00 | | 2017-02-23 | 40,152,600 | 1,404.38 | 1,406.56 | 1,385.63 | 1,394.62 | 00:00:00 | | 2017-03-02 | 38,213,200 | 1,413.16 | 1,413.16 | 1,395.16 | 1,395.67 | 00:00:00 | | 2017-03-03 | 35,552,600 | 1,395.55 | 1,399.08 | 1,387.97 | 1,394.13 | 00:00:00 | | 2017-03-30 | 31,584,200 | 1,371.99 | 1,382.93 | 1,371.99 | 1,382.35 | 00:00:00 | | 2017-03-31 | 33,541,100 | 1,382.20 | 1,389.95 | 1,380.12 | 1,385.92 | 00:00:00 | | 2017-04-03 | 34,164,000 | 1,386.43 | 1,388.74 | 1,366.53 | 1,369.67 | 00:00:00 | | 2017-04-25 | 39,952,400 | 1,400.10 | 1,415.55 | 1,400.10 | 1,411.08 | 00:00:00 | | 2017-04-28 | 37,182,700 | 1,417.75 | 1,419.21 | 1,399.75 | 1,400.43 | 00:00:00 | | 2017-05-08 | 34,294,400 | 1,396.40 | 1,397.43 | 1,386.42 | 1,391.64 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
