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
2001-12-03	0	460.79	460.79	455.51	457.03	00:00:00
2001-12-04	0	457.03	467.85	457.03	467.84	00:00:00
2001-12-05	0	467.84	480.43	467.84	479.42	00:00:00
2001-12-06	0	479.42	482.80	478.72	482.23	00:00:00
2001-12-07	0	482.23	483.04	479.57	481.21	00:00:00
2001-12-10	0	481.21	481.21	473.50	474.18	00:00:00
2001-12-11	0	474.18	478.19	473.43	474.77	00:00:00
2001-12-12	0	474.77	476.32	470.99	475.31	00:00:00
2001-12-13	0	475.31	475.31	468.67	468.67	00:00:00
2001-12-14	0	468.67	471.40	467.11	471.29	00:00:00
2001-12-17	0	471.29	479.94	470.73	479.94	00:00:00
2001-12-18	0	479.94	485.49	479.94	485.49	00:00:00
2001-12-19	0	485.49	485.49	480.02	482.07	00:00:00
2001-12-20	0	482.07	482.07	474.08	474.08	00:00:00
2001-12-21	0	474.08	484.29	474.08	484.02	00:00:00
2001-12-24	0	484.02	485.93	483.54	485.81	00:00:00
2001-12-26	0	485.81	490.60	485.76	490.19	00:00:00
2001-12-27	0	490.19	493.28	490.19	492.62	00:00:00
2001-12-28	0	492.62	494.71	492.55	493.62	00:00:00
2001-12-31	0	493.62	494.20	488.41	488.50	00:00:00
2002-01-02	0	488.50	489.85	479.20	487.19	00:00:00
2002-01-03	0	487.19	495.52	487.19	495.51	00:00:00
2002-01-04	0	495.51	500.67	494.85	499.30	00:00:00
2002-01-07	0	499.95	501.30	493.18	493.18	00:00:00
2002-01-08	0	493.19	497.90	491.21	497.90	00:00:00
2002-01-09	0	497.90	503.08	494.74	494.74	00:00:00
2002-01-10	0	494.74	495.51	493.45	495.31	00:00:00
2002-01-11	0	495.31	496.57	489.93	489.94	00:00:00
2002-01-14	0	489.94	489.94	482.28	483.01	00:00:00
2002-01-15	0	483.01	485.21	480.54	485.00	00:00:00
2002-01-16	0	485.00	485.00	476.22	476.42	00:00:00
2002-01-17	0	476.42	482.40	475.71	482.39	00:00:00
2002-01-18	0	482.39	482.39	474.33	474.37	00:00:00
2002-01-22	0	474.37	476.96	469.39	469.43	00:00:00
2002-01-23	0	469.43	477.45	468.04	477.45	00:00:00
2002-01-24	0	477.45	481.33	477.45	479.73	00:00:00
2002-01-25	0	479.73	480.46	476.68	479.35	00:00:00
2002-01-28	0	479.35	481.57	478.46	481.28	00:00:00
2002-01-29	0	481.28	482.38	472.13	473.98	00:00:00
2002-01-30	0	472.35	479.78	468.38	479.72	00:00:00
2002-01-31	0	479.72	483.10	478.51	483.10	00:00:00
2002-02-01	0	483.10	484.00	479.77	480.04	00:00:00
2002-02-04	0	480.04	480.08	469.44	470.09	00:00:00
2002-02-05	0	470.09	470.60	465.70	468.82	00:00:00
2002-02-06	0	468.82	469.48	461.67	462.41	00:00:00
2002-02-07	0	462.41	463.14	458.09	458.40	00:00:00
2002-02-08	0	458.40	466.67	457.94	466.67	00:00:00
2002-02-11	0	466.67	472.14	466.45	471.32	00:00:00
2002-02-12	0	471.32	473.55	467.67	472.01	00:00:00
2002-02-13	0	472.01	476.33	472.01	476.33	00:00:00
2002-02-14	0	476.33	477.36	470.74	470.75	00:00:00
2002-02-15	0	470.75	471.32	467.06	469.25	00:00:00
2002-02-19	0	469.25	469.25	459.47	459.98	00:00:00
2002-02-20	0	459.98	467.29	457.21	467.25	00:00:00
2002-02-21	0	467.25	467.71	458.43	458.44	00:00:00
2002-02-22	0	458.44	465.15	457.05	465.07	00:00:00
2002-02-25	0	465.07	468.20	464.56	468.19	00:00:00
2002-02-26	0	468.19	471.93	466.42	471.29	00:00:00
2002-02-27	0	471.29	474.86	471.13	472.61	00:00:00
2002-02-28	0	472.61	473.40	467.91	469.36	00:00:00
2002-03-01	0	469.37	478.34	469.19	478.34	00:00:00
2002-03-04	0	478.34	488.90	478.34	488.00	00:00:00
2002-03-05	0	488.00	490.95	486.08	487.59	00:00:00
2002-03-06	0	487.58	494.80	485.14	494.80	00:00:00
2002-03-07	0	494.80	497.29	493.64	494.92	00:00:00
2002-03-08	0	494.92	500.65	494.92	499.85	00:00:00
2002-03-11	0	499.85	502.06	496.17	500.75	00:00:00
2002-03-12	0	500.75	500.75	495.03	498.90	00:00:00
2002-03-13	0	498.90	498.90	494.40	495.45	00:00:00
2002-03-14	0	495.45	499.48	494.90	497.76	00:00:00
2002-03-15	0	497.76	499.95	493.54	499.12	00:00:00
2002-03-18	0	499.12	503.55	498.68	502.80	00:00:00
2002-03-19	0	502.80	504.97	502.56	504.73	00:00:00
2002-03-20	0	504.73	504.73	499.04	499.04	00:00:00
2002-03-21	0	499.04	505.45	497.91	505.44	00:00:00
2002-03-22	0	505.43	507.53	502.16	502.39	00:00:00
2002-03-25	0	502.40	503.30	496.01	496.39	00:00:00
2002-03-26	0	496.39	501.74	496.39	501.66	00:00:00
2002-03-27	0	501.66	506.05	501.16	505.85	00:00:00
2002-03-28	0	505.85	509.19	505.57	506.46	00:00:00
2002-04-01	0	506.46	506.46	498.40	504.50	00:00:00
2002-04-02	0	504.50	504.50	500.49	500.49	00:00:00
2002-04-03	0	500.49	501.53	495.87	496.60	00:00:00
2002-04-04	0	496.60	498.58	494.74	498.37	00:00:00
2002-04-05	0	498.37	501.15	497.51	497.76	00:00:00
2002-04-08	0	497.76	503.02	493.76	503.01	00:00:00
2002-04-09	0	503.01	505.44	502.70	503.01	00:00:00
2002-04-10	0	503.01	511.30	503.01	511.30	00:00:00
2002-04-11	0	511.30	511.30	503.60	503.73	00:00:00
2002-04-12	0	503.73	515.47	503.73	515.46	00:00:00
2002-04-15	0	515.46	517.39	510.43	512.74	00:00:00
2002-04-16	0	512.74	522.96	512.74	522.95	00:00:00
2002-04-17	0	522.95	523.79	518.77	518.77	00:00:00
2002-04-18	0	518.77	519.56	513.78	518.57	00:00:00
2002-04-19	0	518.57	520.36	517.02	517.40	00:00:00
2002-04-22	0	517.40	517.40	510.50	510.93	00:00:00
2002-04-23	0	510.93	512.07	509.53	510.29	00:00:00
2002-04-24	0	510.29	514.57	506.76	507.32	00:00:00
2002-04-25	0	507.32	509.07	503.31	508.85	00:00:00
2002-04-26	0	508.85	509.95	501.29	501.50	00:00:00
2002-04-29	0	501.50	502.36	498.08	500.54	00:00:00
2002-04-30	0	500.54	510.68	499.96	510.67	00:00:00
2002-05-01	0	510.67	512.07	502.58	510.83	00:00:00
2002-05-02	0	510.83	514.17	509.80	513.37	00:00:00
2002-05-03	0	513.37	513.37	508.93	512.32	00:00:00
2002-05-06	0	512.32	513.08	502.51	502.91	00:00:00
2002-05-07	0	502.91	504.07	498.97	498.98	00:00:00
2002-05-08	0	498.98	509.83	498.98	509.75	00:00:00
2002-05-09	0	509.75	509.85	501.37	501.39	00:00:00
2002-05-10	0	501.39	502.28	492.24	492.73	00:00:00
2002-05-13	0	492.73	499.85	492.42	499.72	00:00:00
2002-05-14	0	499.72	512.11	499.72	511.72	00:00:00
2002-05-15	0	511.72	515.26	508.50	513.54	00:00:00
2002-05-16	0	513.54	513.54	506.02	507.40	00:00:00
2002-05-17	0	507.40	510.18	505.73	508.94	00:00:00
2002-05-20	0	508.94	508.94	502.59	503.17	00:00:00
2002-05-21	0	503.17	504.89	494.27	495.46	00:00:00
2002-05-22	0	495.46	497.14	490.23	493.91	00:00:00
2002-05-23	0	493.91	501.34	490.85	501.24	00:00:00
2002-05-24	0	501.24	501.24	493.63	493.64	00:00:00
2002-05-28	0	493.64	495.22	487.43	492.41	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 > >>