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
2002-05-28	0	493.64	495.22	487.43	492.41	00:00:00
2002-05-29	0	492.41	492.41	485.74	487.60	00:00:00
2002-05-30	0	487.60	489.57	482.60	487.83	00:00:00
2002-05-31	0	487.83	492.70	487.45	487.47	00:00:00
2002-06-03	0	487.47	487.59	474.23	474.39	00:00:00
2002-06-04	0	474.39	475.11	467.11	473.76	00:00:00
2002-06-05	0	473.76	475.71	470.97	475.04	00:00:00
2002-06-06	0	475.04	475.04	465.22	465.29	00:00:00
2002-06-07	0	465.29	470.91	459.76	470.51	00:00:00
2002-06-10	0	470.40	473.50	468.60	469.29	00:00:00
2002-06-11	0	469.29	471.96	462.46	462.78	00:00:00
2002-06-12	0	462.78	464.03	457.41	462.99	00:00:00
2002-06-13	0	462.99	463.90	455.78	455.98	00:00:00
2002-06-14	0	455.98	459.17	446.66	459.07	00:00:00
2002-06-17	0	459.07	470.75	459.07	470.74	00:00:00
2002-06-18	0	470.74	474.64	469.49	469.71	00:00:00
2002-06-19	0	469.71	473.83	462.92	462.92	00:00:00
2002-06-20	0	462.92	466.61	460.01	460.25	00:00:00
2002-06-21	0	460.25	465.39	458.80	461.07	00:00:00
2002-06-24	0	461.07	462.59	452.79	459.09	00:00:00
2002-06-25	0	459.09	463.13	451.16	452.45	00:00:00
2002-06-26	0	452.45	453.46	441.76	452.97	00:00:00
2002-06-27	0	452.97	458.74	449.75	458.72	00:00:00
2002-06-28	0	458.73	464.94	457.86	462.64	00:00:00
2002-07-01	0	462.63	462.63	445.99	447.73	00:00:00
2002-07-02	0	447.73	447.73	432.53	432.84	00:00:00
2002-07-03	0	432.84	432.84	422.35	429.47	00:00:00
2002-07-05	0	429.47	440.93	429.47	440.92	00:00:00
2002-07-08	0	440.92	441.55	433.36	433.61	00:00:00
2002-07-09	0	433.61	435.19	428.61	429.25	00:00:00
2002-07-10	0	429.25	430.62	418.97	419.78	00:00:00
2002-07-11	0	419.78	419.78	408.17	416.68	00:00:00
2002-07-12	0	416.69	421.06	411.89	413.28	00:00:00
2002-07-15	0	413.28	413.28	396.97	409.08	00:00:00
2002-07-16	0	409.08	413.48	404.74	407.27	00:00:00
2002-07-17	0	407.27	415.26	402.06	409.69	00:00:00
2002-07-18	0	409.69	409.69	396.71	396.71	00:00:00
2002-07-19	0	396.71	396.71	385.07	386.20	00:00:00
2002-07-22	0	386.20	389.11	374.70	379.65	00:00:00
2002-07-23	0	379.65	380.94	362.99	363.99	00:00:00
2002-07-24	0	363.98	378.56	354.11	378.56	00:00:00
2002-07-25	0	378.56	385.22	371.27	378.11	00:00:00
2002-07-26	0	378.11	382.32	376.24	382.26	00:00:00
2002-07-29	0	382.26	400.82	382.26	400.81	00:00:00
2002-07-30	0	400.81	402.32	390.55	400.91	00:00:00
2002-07-31	0	400.91	400.91	392.38	392.42	00:00:00
2002-08-01	0	392.42	394.47	388.00	389.21	00:00:00
2002-08-02	0	389.21	389.21	376.45	376.45	00:00:00
2002-08-05	0	376.45	376.77	367.12	367.12	00:00:00
2002-08-06	0	367.12	380.79	367.12	380.79	00:00:00
2002-08-07	0	380.79	385.21	376.56	383.47	00:00:00
2002-08-08	0	383.47	390.04	381.09	389.84	00:00:00
2002-08-09	0	389.84	391.30	384.64	388.45	00:00:00
2002-08-12	0	388.45	389.51	383.56	388.56	00:00:00
2002-08-13	0	388.56	389.57	377.75	377.76	00:00:00
2002-08-14	0	377.76	389.41	374.03	389.41	00:00:00
2002-08-15	0	389.41	392.37	388.65	390.73	00:00:00
2002-08-16	0	390.73	396.89	388.74	395.97	00:00:00
2002-08-19	0	395.97	401.50	395.39	401.29	00:00:00
2002-08-20	0	401.29	401.29	396.95	397.84	00:00:00
2002-08-21	0	397.84	406.79	397.84	406.79	00:00:00
2002-08-22	0	406.79	410.92	404.86	409.67	00:00:00
2002-08-23	0	409.67	409.67	400.13	400.13	00:00:00
2002-08-26	0	400.13	407.73	397.71	407.73	00:00:00
2002-08-27	0	407.73	408.88	397.45	397.45	00:00:00
2002-08-28	0	397.45	397.45	389.38	389.38	00:00:00
2002-08-29	0	389.38	396.10	387.23	394.40	00:00:00
2002-08-30	0	394.40	396.70	390.87	390.96	00:00:00
2002-09-03	0	390.96	390.96	379.09	379.13	00:00:00
2002-09-04	0	379.13	389.76	379.13	389.75	00:00:00
2002-09-05	0	389.75	389.75	380.91	381.06	00:00:00
2002-09-06	0	381.06	391.96	381.06	391.57	00:00:00
2002-09-09	0	391.57	393.55	385.59	392.47	00:00:00
2002-09-10	0	392.47	394.58	389.53	394.16	00:00:00
2002-09-11	0	394.56	397.55	393.20	393.37	00:00:00
2002-09-12	0	393.37	393.37	386.19	386.27	00:00:00
2002-09-13	0	386.27	390.14	383.60	389.99	00:00:00
2002-09-16	0	389.99	389.99	385.91	386.13	00:00:00
2002-09-17	0	386.13	388.46	379.15	379.31	00:00:00
2002-09-18	0	379.31	379.83	373.27	376.75	00:00:00
2002-09-19	0	376.75	376.75	365.37	365.54	00:00:00
2002-09-20	0	365.54	370.47	365.54	367.28	00:00:00
2002-09-23	0	367.28	367.28	356.73	358.68	00:00:00
2002-09-24	0	358.68	360.43	355.09	356.58	00:00:00
2002-09-25	0	356.58	365.18	356.58	365.14	00:00:00
2002-09-26	0	365.14	370.83	365.14	370.69	00:00:00
2002-09-27	0	370.69	371.03	361.41	361.78	00:00:00
2002-09-30	0	361.78	363.79	354.30	362.27	00:00:00
2002-10-01	0	362.27	368.09	357.15	368.09	00:00:00
2002-10-02	0	366.94	369.68	360.18	360.22	00:00:00
2002-10-03	0	360.22	364.08	356.49	356.85	00:00:00
2002-10-04	0	356.85	357.19	346.43	347.98	00:00:00
2002-10-07	0	347.98	347.98	337.57	338.29	00:00:00
2002-10-08	0	338.29	341.04	333.77	340.32	00:00:00
2002-10-09	0	340.32	340.32	326.88	327.04	00:00:00
2002-10-10	0	327.04	336.18	324.90	336.18	00:00:00
2002-10-11	0	336.18	347.77	336.18	344.93	00:00:00
2002-10-14	0	344.93	346.63	342.83	346.53	00:00:00
2002-10-15	0	346.53	360.63	346.53	360.52	00:00:00
2002-10-16	0	360.52	360.52	350.43	350.85	00:00:00
2002-10-17	0	350.85	362.57	350.85	362.57	00:00:00
2002-10-18	0	362.57	364.29	359.39	363.37	00:00:00
2002-10-21	0	363.37	368.63	360.59	368.63	00:00:00
2002-10-22	0	368.63	368.63	362.49	362.66	00:00:00
2002-10-23	0	362.66	368.97	359.79	368.95	00:00:00
2002-10-24	0	368.95	371.27	365.61	366.02	00:00:00
2002-10-25	0	366.02	372.64	364.94	372.64	00:00:00
2002-10-28	0	372.64	374.86	368.52	369.01	00:00:00
2002-10-29	0	369.01	369.01	362.64	368.63	00:00:00
2002-10-30	0	368.63	374.17	368.14	374.17	00:00:00
2002-10-31	0	374.17	376.71	373.05	373.50	00:00:00
2002-11-01	0	373.50	383.45	371.76	383.45	00:00:00
2002-11-04	0	383.45	391.34	383.45	386.97	00:00:00
2002-11-05	0	386.97	386.97	382.93	386.07	00:00:00
2002-11-06	0	386.07	392.73	385.61	392.73	00:00:00
2002-11-07	0	392.73	392.73	382.82	383.15	00:00:00
2002-11-08	0	383.15	385.48	377.97	379.00	00:00:00
2002-11-11	0	379.00	379.00	369.14	369.14	00:00:00
2002-11-12	0	369.14	377.61	369.14	374.69	00:00:00
2002-11-13	0	374.69	379.08	371.29	376.11	00:00:00
2002-11-14	0	376.11	386.24	376.11	386.24	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 > >>