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
2001-06-07	0	512.58	514.95	511.52	514.77	00:00:00
2001-06-08	0	514.77	514.88	509.89	511.64	00:00:00
2001-06-11	0	511.64	511.64	505.71	506.93	00:00:00
2001-06-12	0	506.93	507.53	500.37	506.93	00:00:00
2001-06-13	0	506.93	510.13	505.12	505.12	00:00:00
2001-06-14	0	505.12	505.12	494.79	495.38	00:00:00
2001-06-15	0	495.38	496.76	491.78	495.13	00:00:00
2001-06-18	0	494.81	496.34	490.48	490.53	00:00:00
2001-06-19	0	490.53	495.63	488.71	488.73	00:00:00
2001-06-20	0	488.73	495.87	487.25	495.86	00:00:00
2001-06-21	0	495.86	498.46	494.41	497.82	00:00:00
2001-06-22	0	497.81	497.81	488.35	488.65	00:00:00
2001-06-25	0	488.66	490.20	483.75	484.19	00:00:00
2001-06-26	0	484.19	490.82	482.19	490.82	00:00:00
2001-06-27	0	490.82	496.23	490.50	495.58	00:00:00
2001-06-28	0	495.58	503.31	495.58	502.99	00:00:00
2001-06-29	0	502.99	514.20	502.61	512.64	00:00:00
2001-07-02	0	513.28	513.28	498.25	498.39	00:00:00
2001-07-03	0	499.04	499.04	495.00	496.83	00:00:00
2001-07-05	0	496.83	496.83	492.14	492.73	00:00:00
2001-07-06	0	492.73	492.73	482.14	483.26	00:00:00
2001-07-09	0	483.26	487.24	480.98	485.98	00:00:00
2001-07-10	0	485.98	487.38	477.50	478.14	00:00:00
2001-07-11	0	478.14	478.14	471.36	475.83	00:00:00
2001-07-12	0	475.83	489.12	475.83	489.04	00:00:00
2001-07-13	0	489.04	491.69	486.60	490.71	00:00:00
2001-07-16	0	489.87	491.40	483.77	483.80	00:00:00
2001-07-17	0	483.80	490.57	481.65	490.57	00:00:00
2001-07-18	0	490.57	490.57	483.62	483.62	00:00:00
2001-07-19	0	483.62	491.13	483.62	487.54	00:00:00
2001-07-20	0	487.54	489.04	484.91	487.93	00:00:00
2001-07-23	0	487.93	489.51	482.70	482.70	00:00:00
2001-07-24	0	482.70	482.70	472.53	474.26	00:00:00
2001-07-25	0	474.26	476.99	471.52	476.99	00:00:00
2001-07-26	0	476.99	485.07	475.74	485.07	00:00:00
2001-07-27	0	485.07	486.27	483.02	485.01	00:00:00
2001-07-30	0	485.01	485.54	481.34	484.71	00:00:00
2001-07-31	0	484.71	489.15	483.07	484.78	00:00:00
2001-08-01	0	484.78	489.98	484.78	489.24	00:00:00
2001-08-02	0	489.24	491.89	486.53	488.99	00:00:00
2001-08-03	0	488.99	489.33	482.65	487.15	00:00:00
2001-08-06	0	487.14	487.14	480.95	480.96	00:00:00
2001-08-07	0	480.96	481.19	477.49	480.33	00:00:00
2001-08-08	0	480.33	481.73	471.54	472.62	00:00:00
2001-08-09	0	472.62	474.17	469.50	474.17	00:00:00
2001-08-10	0	474.17	476.19	469.56	475.52	00:00:00
2001-08-13	0	475.52	478.89	474.88	477.60	00:00:00
2001-08-14	0	477.60	482.61	477.60	480.19	00:00:00
2001-08-15	0	480.19	481.19	476.50	478.95	00:00:00
2001-08-16	0	478.95	481.68	474.06	481.68	00:00:00
2001-08-17	0	481.68	481.68	475.55	475.65	00:00:00
2001-08-20	0	475.65	478.88	473.74	478.87	00:00:00
2001-08-21	0	478.87	479.65	472.24	472.24	00:00:00
2001-08-22	0	472.24	477.19	470.63	477.18	00:00:00
2001-08-23	0	477.18	479.82	473.39	473.42	00:00:00
2001-08-24	0	473.42	480.98	473.42	480.81	00:00:00
2001-08-27	0	480.81	481.81	478.93	478.93	00:00:00
2001-08-28	0	478.93	479.27	473.99	474.20	00:00:00
2001-08-29	0	474.20	475.51	471.25	473.34	00:00:00
2001-08-30	0	473.34	473.34	465.42	468.06	00:00:00
2001-08-31	0	468.17	470.98	467.25	468.56	00:00:00
2001-09-04	0	468.56	472.81	466.91	466.96	00:00:00
2001-09-05	0	466.95	466.95	458.78	462.51	00:00:00
2001-09-06	0	462.51	462.51	452.60	453.39	00:00:00
2001-09-07	0	453.39	453.39	442.99	445.19	00:00:00
2001-09-10	0	445.19	445.19	437.50	440.73	00:00:00
2001-09-17	0	440.73	440.73	417.67	417.67	00:00:00
2001-09-18	0	417.67	419.25	410.18	411.66	00:00:00
2001-09-19	0	411.66	413.44	391.38	403.20	00:00:00
2001-09-20	0	403.20	403.20	386.68	387.65	00:00:00
2001-09-21	0	387.65	387.65	373.62	378.89	00:00:00
2001-09-24	0	378.90	393.79	378.90	393.79	00:00:00
2001-09-25	0	393.79	397.29	392.20	396.18	00:00:00
2001-09-26	0	396.18	397.66	389.11	389.79	00:00:00
2001-09-27	0	389.78	393.32	384.43	392.96	00:00:00
2001-09-28	0	392.96	404.88	392.96	404.87	00:00:00
2001-10-01	0	404.87	404.87	393.00	397.60	00:00:00
2001-10-02	0	397.60	402.12	397.53	401.79	00:00:00
2001-10-03	0	401.79	413.85	399.64	413.22	00:00:00
2001-10-04	0	413.22	420.57	413.22	417.04	00:00:00
2001-10-05	0	417.04	417.04	407.48	414.97	00:00:00
2001-10-08	0	414.97	415.13	410.25	412.18	00:00:00
2001-10-09	0	412.18	412.27	407.87	408.68	00:00:00
2001-10-10	0	408.68	421.66	408.68	421.66	00:00:00
2001-10-11	0	421.66	433.10	421.66	431.04	00:00:00
2001-10-12	0	431.04	431.04	422.59	428.59	00:00:00
2001-10-15	0	428.59	430.09	424.49	430.09	00:00:00
2001-10-16	0	430.09	434.54	430.09	434.53	00:00:00
2001-10-17	0	434.53	437.23	424.48	424.49	00:00:00
2001-10-18	0	424.49	424.86	420.55	421.06	00:00:00
2001-10-19	0	421.06	426.16	419.49	425.70	00:00:00
2001-10-22	0	425.70	430.50	424.95	430.50	00:00:00
2001-10-23	0	430.50	431.99	427.35	427.37	00:00:00
2001-10-24	0	427.37	428.00	426.33	427.65	00:00:00
2001-10-25	0	427.65	435.97	422.20	435.96	00:00:00
2001-10-26	0	435.96	439.81	434.80	438.65	00:00:00
2001-10-29	0	438.65	438.88	429.38	429.41	00:00:00
2001-10-30	0	429.41	429.41	420.11	422.83	00:00:00
2001-10-31	0	422.83	429.48	422.83	428.17	00:00:00
2001-11-01	0	428.17	434.88	424.84	434.88	00:00:00
2001-11-02	0	434.88	435.34	432.06	433.07	00:00:00
2001-11-05	0	433.07	438.24	433.07	437.54	00:00:00
2001-11-06	0	437.54	442.79	435.70	442.78	00:00:00
2001-11-07	0	442.78	444.66	440.64	440.80	00:00:00
2001-11-08	0	440.80	446.11	438.49	439.06	00:00:00
2001-11-09	0	439.06	439.29	436.68	438.10	00:00:00
2001-11-12	0	438.10	440.48	432.15	440.48	00:00:00
2001-11-13	0	440.48	448.34	440.48	448.34	00:00:00
2001-11-14	0	448.34	452.82	448.29	452.82	00:00:00
2001-11-15	0	452.82	453.04	449.39	449.39	00:00:00
2001-11-16	0	449.39	451.60	449.15	451.31	00:00:00
2001-11-19	0	451.31	457.71	451.31	457.71	00:00:00
2001-11-20	0	457.71	458.82	453.76	453.90	00:00:00
2001-11-21	0	453.90	453.90	449.95	452.31	00:00:00
2001-11-23	0	452.31	458.64	452.18	458.42	00:00:00
2001-11-26	0	458.43	461.44	456.97	461.22	00:00:00
2001-11-27	0	461.22	463.25	457.92	460.71	00:00:00
2001-11-28	0	460.71	460.71	453.70	453.70	00:00:00
2001-11-29	0	453.70	465.92	453.70	463.33	00:00:00
2001-11-30	0	463.33	464.12	460.26	460.78	00:00:00
2001-12-03	0	460.79	460.79	455.51	457.03	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 > >>