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
2003-05-09	0	407.68	413.53	407.68	413.53	00:00:00
2003-05-12	0	413.53	418.20	412.70	418.20	00:00:00
2003-05-13	0	418.20	420.40	415.26	419.23	00:00:00
2003-05-14	0	419.23	420.97	418.23	419.44	00:00:00
2003-05-15	0	419.44	422.24	419.25	422.05	00:00:00
2003-05-16	0	422.05	422.05	414.67	414.69	00:00:00
2003-05-19	0	414.69	416.11	408.32	408.32	00:00:00
2003-05-20	0	408.32	411.36	406.19	409.03	00:00:00
2003-05-21	0	409.03	410.73	407.05	410.73	00:00:00
2003-05-22	0	410.73	415.29	410.46	415.09	00:00:00
2003-05-23	0	415.09	418.64	413.66	418.40	00:00:00
2003-05-27	0	418.40	427.73	417.82	427.71	00:00:00
2003-05-28	0	427.71	431.34	427.71	430.48	00:00:00
2003-05-29	0	430.48	435.12	430.01	432.64	00:00:00
2003-05-30	0	432.64	441.01	432.64	441.00	00:00:00
2003-06-02	0	441.00	447.47	441.00	442.63	00:00:00
2003-06-03	0	442.63	443.92	440.63	443.87	00:00:00
2003-06-04	0	443.87	451.58	443.87	451.23	00:00:00
2003-06-05	0	451.23	456.69	447.87	456.69	00:00:00
2003-06-06	0	456.69	465.73	453.73	453.94	00:00:00
2003-06-09	0	453.94	453.94	444.56	444.79	00:00:00
2003-06-10	0	444.79	451.05	444.79	450.96	00:00:00
2003-06-11	0	450.96	455.50	447.76	455.50	00:00:00
2003-06-12	0	455.50	458.01	454.77	456.74	00:00:00
2003-06-13	0	456.74	457.46	449.56	449.71	00:00:00
2003-06-16	0	449.71	457.47	449.71	457.47	00:00:00
2003-06-17	0	457.47	458.49	455.14	458.01	00:00:00
2003-06-18	0	458.01	458.65	454.57	457.51	00:00:00
2003-06-19	0	457.51	460.08	450.06	450.33	00:00:00
2003-06-20	0	450.33	452.88	449.23	449.56	00:00:00
2003-06-23	0	449.56	449.78	439.17	439.41	00:00:00
2003-06-24	0	439.41	442.40	437.20	440.89	00:00:00
2003-06-25	0	440.89	446.36	440.89	443.21	00:00:00
2003-06-26	0	443.21	450.30	443.21	449.90	00:00:00
2003-06-27	0	449.90	455.14	447.97	448.75	00:00:00
2003-06-30	0	448.75	452.64	446.20	448.37	00:00:00
2003-07-01	0	448.35	449.24	441.22	449.17	00:00:00
2003-07-02	0	449.17	458.90	449.17	458.89	00:00:00
2003-07-03	0	458.89	459.03	455.97	456.35	00:00:00
2003-07-07	0	456.35	465.71	456.35	465.71	00:00:00
2003-07-08	0	465.71	474.13	465.13	473.97	00:00:00
2003-07-09	0	473.97	477.88	470.50	476.99	00:00:00
2003-07-10	0	476.99	476.99	467.61	469.03	00:00:00
2003-07-11	0	469.03	474.04	469.03	473.77	00:00:00
2003-07-14	0	473.77	481.37	473.77	479.03	00:00:00
2003-07-15	0	479.03	480.85	474.47	476.93	00:00:00
2003-07-16	0	476.93	477.97	471.93	473.68	00:00:00
2003-07-17	0	473.68	473.68	459.93	459.93	00:00:00
2003-07-18	0	459.93	464.97	459.70	464.76	00:00:00
2003-07-21	0	464.76	464.76	456.54	457.17	00:00:00
2003-07-22	0	457.17	464.00	457.17	464.00	00:00:00
2003-07-23	0	464.00	466.15	460.52	466.14	00:00:00
2003-07-24	0	466.14	472.51	465.25	465.26	00:00:00
2003-07-25	0	465.26	469.76	463.30	468.88	00:00:00
2003-07-28	0	468.88	474.42	468.88	473.83	00:00:00
2003-07-29	0	473.83	476.04	469.70	473.60	00:00:00
2003-07-30	0	473.60	474.23	470.93	472.80	00:00:00
2003-07-31	0	472.80	478.80	472.80	476.02	00:00:00
2003-08-01	0	476.02	476.02	467.19	468.08	00:00:00
2003-08-04	0	468.08	468.12	460.56	464.77	00:00:00
2003-08-05	0	464.77	464.77	457.08	457.45	00:00:00
2003-08-06	0	457.45	458.24	452.79	453.91	00:00:00
2003-08-07	0	453.91	454.22	449.97	453.77	00:00:00
2003-08-08	0	455.49	455.49	452.37	453.94	00:00:00
2003-08-11	0	453.94	459.27	453.94	459.27	00:00:00
2003-08-12	0	459.27	466.95	459.27	466.95	00:00:00
2003-08-13	0	466.95	468.37	466.01	467.47	00:00:00
2003-08-14	0	467.47	471.22	466.55	471.22	00:00:00
2003-08-15	0	471.22	473.65	471.22	471.92	00:00:00
2003-08-18	0	471.92	480.92	471.92	480.92	00:00:00
2003-08-19	0	480.92	488.70	480.92	488.70	00:00:00
2003-08-20	0	488.69	490.24	485.31	489.46	00:00:00
2003-08-21	0	489.46	494.82	489.46	494.82	00:00:00
2003-08-22	0	494.82	497.79	485.46	485.51	00:00:00
2003-08-25	0	485.51	485.51	480.99	483.87	00:00:00
2003-08-26	0	483.87	486.54	477.51	486.51	00:00:00
2003-08-27	0	486.51	491.44	485.91	490.92	00:00:00
2003-08-28	0	490.93	495.81	487.90	495.81	00:00:00
2003-08-29	0	495.81	499.42	494.94	497.42	00:00:00
2003-09-02	0	497.42	507.65	496.73	507.50	00:00:00
2003-09-03	0	507.50	512.01	507.50	510.71	00:00:00
2003-09-04	0	510.71	512.56	508.99	512.56	00:00:00
2003-09-05	0	512.56	514.91	507.92	508.87	00:00:00
2003-09-08	0	508.87	517.21	508.87	517.13	00:00:00
2003-09-09	0	517.13	517.13	512.51	513.57	00:00:00
2003-09-10	0	513.57	513.57	501.73	501.76	00:00:00
2003-09-11	0	501.76	507.90	501.76	507.43	00:00:00
2003-09-12	0	507.43	509.76	501.55	509.06	00:00:00
2003-09-15	0	509.06	511.95	507.47	507.64	00:00:00
2003-09-16	0	507.64	515.91	507.64	515.66	00:00:00
2003-09-17	0	515.66	516.71	513.29	515.10	00:00:00
2003-09-18	0	515.10	519.48	513.21	519.46	00:00:00
2003-09-19	0	519.46	520.61	517.52	520.20	00:00:00
2003-09-22	0	520.20	520.20	511.17	513.65	00:00:00
2003-09-23	0	513.65	519.49	513.65	519.36	00:00:00
2003-09-24	0	519.36	519.85	507.86	507.86	00:00:00
2003-09-25	0	507.86	509.31	495.05	495.06	00:00:00
2003-09-26	0	495.06	495.06	485.27	485.29	00:00:00
2003-09-29	0	485.29	492.86	482.13	492.71	00:00:00
2003-09-30	0	492.71	492.71	483.56	487.68	00:00:00
2003-10-01	0	487.68	500.35	487.68	500.32	00:00:00
2003-10-02	0	500.32	504.25	499.81	503.20	00:00:00
2003-10-03	0	503.20	513.62	503.20	512.28	00:00:00
2003-10-06	0	512.28	516.74	510.96	516.72	00:00:00
2003-10-07	0	516.72	520.78	513.60	520.77	00:00:00
2003-10-08	0	520.77	521.05	514.56	515.68	00:00:00
2003-10-09	0	515.68	526.40	515.68	521.34	00:00:00
2003-10-10	0	521.34	521.84	515.64	519.06	00:00:00
2003-10-13	0	519.06	528.91	519.06	527.57	00:00:00
2003-10-14	0	527.57	531.87	525.78	531.84	00:00:00
2003-10-15	0	531.84	534.22	526.48	527.35	00:00:00
2003-10-16	0	527.35	530.49	526.06	529.64	00:00:00
2003-10-17	0	529.64	530.29	520.34	520.36	00:00:00
2003-10-20	0	520.36	523.37	519.34	521.44	00:00:00
2003-10-21	0	521.44	526.42	521.44	525.53	00:00:00
2003-10-22	0	525.53	525.53	513.15	513.15	00:00:00
2003-10-23	0	513.15	513.55	506.81	510.49	00:00:00
2003-10-24	0	510.49	510.49	503.88	506.43	00:00:00
2003-10-27	0	506.43	516.15	506.43	515.35	00:00:00
2003-10-28	0	515.35	525.86	515.35	525.85	00:00:00
2003-10-29	0	525.85	531.99	524.00	531.81	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 > >>