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
2003-10-29	0	525.85	531.99	524.00	531.81	00:00:00
2003-10-30	0	531.81	536.41	530.03	530.37	00:00:00
2003-10-31	0	530.37	533.26	528.11	528.22	00:00:00
2003-11-03	0	528.22	537.84	528.22	537.84	00:00:00
2003-11-04	0	537.84	540.32	535.72	538.87	00:00:00
2003-11-05	0	538.87	539.05	531.91	538.91	00:00:00
2003-11-06	0	538.91	542.95	537.08	542.94	00:00:00
2003-11-07	0	542.94	546.92	542.51	542.96	00:00:00
2003-11-10	0	542.96	543.30	533.18	533.21	00:00:00
2003-11-11	0	533.21	533.42	526.76	528.57	00:00:00
2003-11-12	0	528.57	540.66	528.57	540.66	00:00:00
2003-11-13	0	540.66	542.39	537.81	541.20	00:00:00
2003-11-14	0	541.20	544.92	532.83	532.96	00:00:00
2003-11-17	0	532.96	532.96	521.51	526.21	00:00:00
2003-11-18	0	526.21	531.39	521.58	521.68	00:00:00
2003-11-19	0	521.68	527.15	519.84	525.62	00:00:00
2003-11-20	0	525.62	529.01	520.76	523.08	00:00:00
2003-11-21	0	523.08	527.07	523.08	525.93	00:00:00
2003-11-24	0	525.93	539.51	525.93	539.51	00:00:00
2003-11-25	0	539.51	544.33	539.17	543.18	00:00:00
2003-11-26	0	543.18	547.32	539.70	545.31	00:00:00
2003-11-28	0	545.31	547.56	545.22	546.51	00:00:00
2003-12-01	0	546.51	554.64	546.51	554.59	00:00:00
2003-12-02	0	554.59	557.42	553.28	553.60	00:00:00
2003-12-03	0	553.60	556.74	545.05	545.19	00:00:00
2003-12-04	0	545.19	545.89	537.23	544.15	00:00:00
2003-12-05	0	544.15	544.15	537.82	539.01	00:00:00
2003-12-08	0	539.01	543.15	536.52	543.04	00:00:00
2003-12-09	0	543.04	544.85	534.26	534.54	00:00:00
2003-12-10	0	534.54	535.58	526.42	528.49	00:00:00
2003-12-11	0	528.49	542.93	528.49	542.92	00:00:00
2003-12-12	0	542.92	547.59	540.97	547.59	00:00:00
2003-12-15	0	547.59	553.38	535.25	535.25	00:00:00
2003-12-16	0	535.25	537.77	529.44	537.74	00:00:00
2003-12-17	0	537.74	539.08	533.10	538.72	00:00:00
2003-12-18	0	538.58	547.62	538.07	546.90	00:00:00
2003-12-19	0	546.90	548.87	541.97	546.88	00:00:00
2003-12-22	0	546.88	549.37	544.86	549.37	00:00:00
2003-12-23	0	549.37	555.03	548.37	555.03	00:00:00
2003-12-24	0	555.03	555.03	552.23	552.35	00:00:00
2003-12-26	0	552.35	555.10	552.34	554.90	00:00:00
2003-12-29	0	554.90	563.88	554.90	563.88	00:00:00
2003-12-30	0	563.88	565.47	562.13	565.47	00:00:00
2003-12-31	0	565.47	566.74	556.91	556.91	00:00:00
2004-01-02	0	556.91	564.50	556.91	560.85	00:00:00
2004-01-05	0	560.85	569.45	560.85	568.92	00:00:00
2004-01-06	0	568.93	572.67	568.07	569.89	00:00:00
2004-01-07	0	569.89	574.62	567.84	574.62	00:00:00
2004-01-08	0	574.62	580.22	574.62	579.62	00:00:00
2004-01-09	0	579.62	581.90	573.74	575.20	00:00:00
2004-01-12	0	575.20	583.01	575.20	583.01	00:00:00
2004-01-13	0	583.01	583.18	575.04	581.16	00:00:00
2004-01-14	0	581.16	586.12	581.16	586.12	00:00:00
2004-01-15	0	586.12	587.31	579.30	586.36	00:00:00
2004-01-16	0	586.36	591.99	586.35	590.41	00:00:00
2004-01-20	0	590.41	597.98	590.16	597.98	00:00:00
2004-01-21	0	597.98	598.75	591.51	597.48	00:00:00
2004-01-22	0	597.48	600.61	591.53	591.73	00:00:00
2004-01-23	0	591.73	596.14	589.92	596.14	00:00:00
2004-01-26	0	596.14	601.50	592.46	601.50	00:00:00
2004-01-27	0	601.50	601.50	594.93	595.17	00:00:00
2004-01-28	0	595.17	598.46	582.84	583.91	00:00:00
2004-01-29	0	583.91	586.80	573.34	579.86	00:00:00
2004-01-30	0	579.86	583.55	577.23	580.76	00:00:00
2004-02-02	0	580.76	585.07	576.03	580.54	00:00:00
2004-02-03	0	580.54	581.19	578.29	579.15	00:00:00
2004-02-04	0	579.15	579.15	564.03	564.03	00:00:00
2004-02-05	0	564.03	570.90	564.03	569.54	00:00:00
2004-02-06	0	569.54	584.35	569.54	584.07	00:00:00
2004-02-09	0	584.07	588.03	583.58	585.49	00:00:00
2004-02-10	0	585.49	592.83	584.69	592.83	00:00:00
2004-02-11	0	592.83	597.08	590.14	597.07	00:00:00
2004-02-12	0	597.07	597.07	592.13	592.75	00:00:00
2004-02-13	0	592.75	594.81	584.86	585.14	00:00:00
2004-02-17	0	585.14	594.48	585.14	594.48	00:00:00
2004-02-18	0	594.48	595.41	590.40	591.48	00:00:00
2004-02-19	0	591.48	596.00	582.41	582.59	00:00:00
2004-02-20	0	582.59	583.70	575.47	579.89	00:00:00
2004-02-23	0	579.89	581.86	570.18	570.20	00:00:00
2004-02-24	0	570.20	575.91	566.21	571.87	00:00:00
2004-02-25	0	571.87	579.09	571.56	579.04	00:00:00
2004-02-26	0	579.04	583.86	576.58	583.86	00:00:00
2004-02-27	0	584.18	587.06	582.21	585.56	00:00:00
2004-03-01	0	585.56	594.77	585.56	594.77	00:00:00
2004-03-02	0	594.77	596.22	590.96	591.06	00:00:00
2004-03-03	0	591.06	592.93	585.58	591.32	00:00:00
2004-03-04	0	591.32	598.39	589.52	598.38	00:00:00
2004-03-05	0	598.38	603.16	594.36	599.54	00:00:00
2004-03-08	0	599.54	603.11	592.37	592.51	00:00:00
2004-03-09	0	592.51	593.24	584.31	585.95	00:00:00
2004-03-10	0	585.95	589.78	574.58	575.01	00:00:00
2004-03-11	0	575.01	581.02	568.70	568.74	00:00:00
2004-03-12	0	568.74	582.84	568.74	582.84	00:00:00
2004-03-15	0	582.84	582.96	566.89	566.95	00:00:00
2004-03-16	0	566.95	573.85	562.67	566.64	00:00:00
2004-03-17	0	566.64	578.92	566.64	578.57	00:00:00
2004-03-18	0	578.57	578.57	569.23	574.55	00:00:00
2004-03-19	0	574.55	577.41	570.19	570.74	00:00:00
2004-03-22	0	570.74	570.74	557.94	558.99	00:00:00
2004-03-23	0	558.99	566.05	558.51	560.92	00:00:00
2004-03-24	0	560.92	562.26	556.13	557.63	00:00:00
2004-03-25	0	557.63	571.69	557.63	571.53	00:00:00
2004-03-26	0	571.53	575.56	570.72	572.92	00:00:00
2004-03-29	0	572.92	583.47	572.92	583.39	00:00:00
2004-03-30	0	583.39	589.41	582.14	589.40	00:00:00
2004-03-31	0	589.40	591.67	585.16	590.31	00:00:00
2004-04-01	0	590.31	596.15	590.31	595.32	00:00:00
2004-04-02	0	595.32	604.22	595.32	603.45	00:00:00
2004-04-05	0	603.42	606.42	601.71	606.39	00:00:00
2004-04-06	0	606.39	606.39	599.28	599.33	00:00:00
2004-04-07	0	599.33	603.76	595.23	601.64	00:00:00
2004-04-08	0	601.64	605.99	597.88	597.88	00:00:00
2004-04-12	0	597.88	603.04	597.88	599.65	00:00:00
2004-04-13	0	599.65	601.04	584.34	585.83	00:00:00
2004-04-14	0	585.83	588.01	578.88	582.02	00:00:00
2004-04-15	0	582.02	586.01	575.81	580.30	00:00:00
2004-04-16	0	580.30	585.64	576.78	583.37	00:00:00
2004-04-19	0	583.37	587.38	579.17	586.95	00:00:00
2004-04-20	0	586.95	591.93	575.79	575.81	00:00:00
2004-04-21	0	575.81	583.22	573.59	583.22	00:00:00
2004-04-22	0	583.22	593.67	582.28	593.24	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 > >>