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
2002-11-14	0	376.11	386.24	376.11	386.24	00:00:00
2002-11-15	0	386.24	387.14	383.41	385.92	00:00:00
2002-11-18	0	385.92	388.08	381.82	382.58	00:00:00
2002-11-19	0	382.58	383.27	379.16	379.57	00:00:00
2002-11-20	0	379.57	388.59	379.37	388.59	00:00:00
2002-11-21	0	388.59	397.89	388.59	397.68	00:00:00
2002-11-22	0	397.70	400.70	394.70	400.00	00:00:00
2002-11-25	0	400.00	404.85	399.24	404.85	00:00:00
2002-11-26	0	404.85	404.85	397.15	398.32	00:00:00
2002-11-27	0	398.32	410.26	398.32	410.24	00:00:00
2002-11-29	0	410.24	411.13	406.20	406.35	00:00:00
2002-12-02	0	406.36	413.64	406.01	408.54	00:00:00
2002-12-03	0	408.54	408.54	400.83	400.83	00:00:00
2002-12-04	0	400.83	400.83	394.22	397.53	00:00:00
2002-12-05	0	397.53	399.20	394.03	394.45	00:00:00
2002-12-06	0	394.45	397.59	390.86	396.72	00:00:00
2002-12-09	0	396.72	396.72	385.93	386.29	00:00:00
2002-12-10	0	386.29	393.97	386.29	393.47	00:00:00
2002-12-11	0	393.47	395.36	391.41	393.88	00:00:00
2002-12-12	0	393.88	396.37	393.37	395.36	00:00:00
2002-12-13	0	395.36	395.36	387.77	387.98	00:00:00
2002-12-16	0	387.98	394.90	387.98	394.90	00:00:00
2002-12-17	0	394.90	394.90	390.16	391.25	00:00:00
2002-12-18	0	391.25	391.25	383.62	383.93	00:00:00
2002-12-19	0	384.02	387.69	381.29	383.41	00:00:00
2002-12-20	0	383.41	387.04	383.39	386.88	00:00:00
2002-12-23	0	386.90	390.05	385.41	389.73	00:00:00
2002-12-24	0	389.73	389.73	387.95	388.12	00:00:00
2002-12-26	0	388.12	392.21	388.12	389.40	00:00:00
2002-12-27	0	389.40	389.40	383.59	384.16	00:00:00
2002-12-30	0	384.16	384.39	379.67	382.23	00:00:00
2002-12-31	0	382.23	388.09	380.64	383.09	00:00:00
2003-01-02	0	383.09	392.60	383.09	392.58	00:00:00
2003-01-03	0	392.58	392.58	389.75	390.31	00:00:00
2003-01-06	0	390.31	397.77	390.31	397.00	00:00:00
2003-01-07	0	396.99	397.36	391.19	393.95	00:00:00
2003-01-08	0	393.95	393.95	389.07	389.07	00:00:00
2003-01-09	0	389.07	396.87	389.07	395.94	00:00:00
2003-01-10	0	395.94	397.99	393.06	396.44	00:00:00
2003-01-13	0	396.44	399.55	393.48	396.18	00:00:00
2003-01-14	0	396.18	398.45	395.11	398.45	00:00:00
2003-01-15	0	398.45	398.45	393.89	395.53	00:00:00
2003-01-16	0	395.53	398.87	394.24	394.88	00:00:00
2003-01-17	0	394.88	394.88	387.28	388.10	00:00:00
2003-01-21	0	388.10	389.04	383.08	383.17	00:00:00
2003-01-22	0	383.17	383.44	380.20	380.53	00:00:00
2003-01-23	0	380.53	384.39	380.22	383.71	00:00:00
2003-01-24	0	383.68	383.68	375.06	375.06	00:00:00
2003-01-27	0	375.06	375.06	368.25	368.58	00:00:00
2003-01-28	0	368.58	373.44	366.59	373.17	00:00:00
2003-01-29	0	373.17	375.27	367.16	374.84	00:00:00
2003-01-30	0	374.84	375.80	367.59	367.62	00:00:00
2003-01-31	0	367.62	372.17	366.60	372.17	00:00:00
2003-02-03	0	372.17	373.73	369.86	370.25	00:00:00
2003-02-04	0	370.25	370.25	364.99	368.72	00:00:00
2003-02-05	0	368.72	371.53	365.95	366.99	00:00:00
2003-02-06	0	366.99	368.15	363.86	364.74	00:00:00
2003-02-07	0	364.74	366.68	358.78	358.78	00:00:00
2003-02-10	0	358.78	362.10	356.91	362.10	00:00:00
2003-02-11	0	362.10	363.58	357.95	359.96	00:00:00
2003-02-12	0	359.96	360.50	355.38	355.38	00:00:00
2003-02-13	0	355.38	355.40	351.78	354.77	00:00:00
2003-02-14	0	354.77	358.70	354.73	358.50	00:00:00
2003-02-18	0	358.50	364.59	358.50	364.53	00:00:00
2003-02-19	0	364.53	364.53	358.92	360.28	00:00:00
2003-02-20	0	360.28	360.94	359.07	359.74	00:00:00
2003-02-21	0	359.74	364.93	358.20	364.36	00:00:00
2003-02-24	0	364.36	364.36	357.90	358.22	00:00:00
2003-02-25	0	358.22	361.20	354.09	361.20	00:00:00
2003-02-26	0	361.20	361.20	357.07	357.97	00:00:00
2003-02-27	0	357.97	362.35	357.97	361.43	00:00:00
2003-02-28	0	361.43	363.73	360.39	360.52	00:00:00
2003-03-03	0	360.52	364.63	358.28	359.31	00:00:00
2003-03-04	0	359.31	359.31	356.04	356.51	00:00:00
2003-03-05	0	356.51	357.06	354.64	356.54	00:00:00
2003-03-06	0	356.54	356.54	353.29	353.84	00:00:00
2003-03-07	0	353.84	355.61	350.98	354.18	00:00:00
2003-03-10	0	354.18	354.18	347.93	348.01	00:00:00
2003-03-11	0	348.01	350.79	346.44	347.03	00:00:00
2003-03-12	0	347.03	347.03	343.06	345.94	00:00:00
2003-03-13	0	345.94	355.46	345.94	355.44	00:00:00
2003-03-14	0	355.44	357.50	353.73	354.39	00:00:00
2003-03-17	0	354.39	365.40	352.38	365.40	00:00:00
2003-03-18	0	365.40	368.02	363.30	368.00	00:00:00
2003-03-19	0	368.00	368.56	365.10	368.51	00:00:00
2003-03-20	0	368.51	371.27	362.64	370.49	00:00:00
2003-03-21	0	370.49	376.37	370.49	376.23	00:00:00
2003-03-24	0	376.24	376.24	366.51	367.25	00:00:00
2003-03-25	0	367.25	372.22	367.01	371.79	00:00:00
2003-03-26	0	371.79	371.79	367.65	368.18	00:00:00
2003-03-27	0	368.18	369.73	365.09	369.50	00:00:00
2003-03-28	0	369.50	370.70	368.26	368.70	00:00:00
2003-03-31	0	368.67	368.67	361.91	364.54	00:00:00
2003-04-01	0	364.54	368.69	363.73	368.69	00:00:00
2003-04-02	0	368.69	377.11	368.69	376.30	00:00:00
2003-04-03	0	376.29	377.63	374.93	375.22	00:00:00
2003-04-04	0	375.22	377.44	373.28	373.28	00:00:00
2003-04-07	0	373.28	382.98	373.28	376.57	00:00:00
2003-04-08	0	376.57	376.57	373.67	374.66	00:00:00
2003-04-09	0	374.66	378.66	371.34	372.28	00:00:00
2003-04-10	0	372.28	373.68	371.40	372.69	00:00:00
2003-04-11	0	372.69	375.90	371.00	371.30	00:00:00
2003-04-14	0	371.30	377.61	371.30	377.61	00:00:00
2003-04-15	0	377.61	379.62	375.68	379.60	00:00:00
2003-04-16	0	379.60	381.81	377.36	377.73	00:00:00
2003-04-17	0	377.73	383.77	377.73	383.70	00:00:00
2003-04-21	0	383.70	385.30	382.89	385.30	00:00:00
2003-04-22	0	385.30	391.53	383.42	391.16	00:00:00
2003-04-23	0	391.16	395.01	391.16	394.97	00:00:00
2003-04-24	0	394.97	394.97	392.08	392.27	00:00:00
2003-04-25	0	392.27	392.27	388.25	388.50	00:00:00
2003-04-28	0	388.50	395.20	388.50	395.20	00:00:00
2003-04-29	0	395.20	398.40	395.20	395.78	00:00:00
2003-04-30	0	395.78	399.85	394.46	398.68	00:00:00
2003-05-01	0	398.68	399.90	394.19	398.83	00:00:00
2003-05-02	0	398.83	407.67	398.83	407.67	00:00:00
2003-05-05	0	407.67	410.18	407.67	409.80	00:00:00
2003-05-06	0	409.81	413.79	409.81	412.75	00:00:00
2003-05-07	0	412.75	412.75	409.95	410.23	00:00:00
2003-05-08	0	410.23	410.23	406.92	407.68	00:00:00
2003-05-09	0	407.68	413.53	407.68	413.53	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 > >>