TR4DER - RUSSELL 1000 INDE [^RUI] Historical Prices

RUSSELL 1000 INDE - [Ticker: ^RUI]
Last Trade	1,430.09	Last Trade Time	2017-11-01 - 19:35:00
Variation	+2.69 (+0.19%)	Open	1,428.28
High	1,434.78	Low	1,426.78
Volume	0	Average Volume (3m)	0
Yield		Bid / Ask	N/A
Former Close	1,427.43	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
^RUI quotes from 2000-01-01 to 2024-04-20
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-01-03	0	767.97	772.82	751.99	761.52	00:00:00
2000-01-04	0	761.52	761.52	730.82	731.95	00:00:00
2000-01-05	0	731.95	738.55	719.58	733.24	00:00:00
2000-01-06	0	733.24	738.17	727.93	733.27	00:00:00
2000-01-07	0	733.27	753.14	731.91	753.14	00:00:00
2000-01-10	0	753.14	767.35	753.14	764.10	00:00:00
2000-01-11	0	764.10	764.74	751.02	753.06	00:00:00
2000-01-12	0	753.06	755.98	747.34	750.26	00:00:00
2000-01-13	0	750.26	763.11	750.26	761.07	00:00:00
2000-01-14	0	761.07	773.94	761.07	769.96	00:00:00
2000-01-18	0	769.96	770.07	763.14	764.91	00:00:00
2000-01-19	0	764.91	769.29	761.79	766.78	00:00:00
2000-01-20	0	766.78	772.07	758.16	762.48	00:00:00
2000-01-21	0	762.48	766.73	759.80	761.52	00:00:00
2000-01-24	0	761.52	768.43	737.99	741.03	00:00:00
2000-01-25	0	741.03	746.47	733.40	745.04	00:00:00
2000-01-26	0	745.04	746.86	740.58	741.78	00:00:00
2000-01-27	0	741.78	750.35	725.33	739.47	00:00:00
2000-01-28	0	739.47	739.47	717.35	719.67	00:00:00
2000-01-31	0	719.67	736.09	712.74	736.08	00:00:00
2000-02-01	0	736.08	746.16	730.99	744.71	00:00:00
2000-02-02	0	744.71	750.81	742.07	744.72	00:00:00
2000-02-03	0	744.72	754.00	739.93	753.55	00:00:00
2000-02-04	0	753.55	759.30	742.85	752.57	00:00:00
2000-02-07	0	752.57	754.19	747.78	753.76	00:00:00
2000-02-08	0	753.76	762.78	753.76	762.73	00:00:00
2000-02-09	0	762.71	764.32	747.03	747.06	00:00:00
2000-02-10	0	747.08	752.55	744.36	749.97	00:00:00
2000-02-11	0	749.97	749.97	730.84	735.19	00:00:00
2000-02-14	0	735.19	739.24	731.34	736.42	00:00:00
2000-02-15	0	736.42	745.16	728.86	742.24	00:00:00
2000-02-16	0	742.24	744.40	734.79	735.82	00:00:00
2000-02-17	0	735.82	742.36	732.80	737.18	00:00:00
2000-02-18	0	737.19	737.51	715.26	716.05	00:00:00
2000-02-22	0	716.05	722.13	708.33	719.29	00:00:00
2000-02-23	0	719.29	730.81	715.82	726.07	00:00:00
2000-02-24	0	726.07	729.44	711.78	725.03	00:00:00
2000-02-25	0	725.03	730.07	712.90	714.86	00:00:00
2000-02-28	0	714.86	728.39	709.81	721.72	00:00:00
2000-02-29	0	721.72	734.16	721.72	733.04	00:00:00
2000-03-01	0	733.04	742.55	733.04	740.33	00:00:00
2000-03-02	0	740.33	743.40	734.35	740.66	00:00:00
2000-03-03	0	740.66	756.52	740.66	756.41	00:00:00
2000-03-06	0	756.55	757.54	745.01	748.41	00:00:00
2000-03-07	0	748.48	753.18	726.48	729.60	00:00:00
2000-03-08	0	729.60	737.81	722.94	734.76	00:00:00
2000-03-09	0	734.78	752.94	729.94	752.88	00:00:00
2000-03-10	0	752.81	759.40	748.28	749.67	00:00:00
2000-03-13	0	749.67	750.26	732.52	741.51	00:00:00
2000-03-14	0	741.51	748.73	727.08	727.08	00:00:00
2000-03-15	0	727.08	744.51	724.89	741.26	00:00:00
2000-03-16	0	741.25	777.86	741.25	777.86	00:00:00
2000-03-17	0	777.86	787.95	775.04	781.64	00:00:00
2000-03-20	0	781.64	784.51	771.26	774.79	00:00:00
2000-03-21	0	774.79	794.09	767.32	794.06	00:00:00
2000-03-22	0	794.10	802.40	792.47	800.06	00:00:00
2000-03-23	0	800.05	815.88	795.53	813.49	00:00:00
2000-03-24	0	813.49	826.76	807.19	813.56	00:00:00
2000-03-27	0	813.56	817.97	808.68	811.29	00:00:00
2000-03-28	0	811.29	812.77	802.08	802.37	00:00:00
2000-03-29	0	802.37	807.53	794.61	799.63	00:00:00
2000-03-30	0	799.63	805.41	781.40	789.03	00:00:00
2000-03-31	0	789.03	806.94	786.53	797.99	00:00:00
2000-04-03	0	797.99	801.52	790.30	797.25	00:00:00
2000-04-04	0	797.25	807.96	746.12	790.45	00:00:00
2000-04-05	0	790.45	799.05	780.27	788.23	00:00:00
2000-04-06	0	788.26	801.96	788.26	796.70	00:00:00
2000-04-07	0	796.67	806.26	796.67	805.59	00:00:00
2000-04-10	0	805.59	810.62	795.90	796.41	00:00:00
2000-04-11	0	796.41	800.79	785.49	793.14	00:00:00
2000-04-12	0	793.14	797.91	774.48	774.98	00:00:00
2000-04-13	0	774.98	781.26	760.36	760.94	00:00:00
2000-04-14	0	760.94	760.94	706.27	715.20	00:00:00
2000-04-17	0	715.08	740.14	709.66	740.14	00:00:00
2000-04-18	0	740.09	762.30	738.26	762.30	00:00:00
2000-04-19	0	762.25	766.07	752.84	754.49	00:00:00
2000-04-20	0	754.49	758.87	750.69	757.32	00:00:00
2000-04-24	0	757.32	757.32	741.77	754.56	00:00:00
2000-04-25	0	754.56	780.94	754.56	780.72	00:00:00
2000-04-26	0	780.72	783.69	770.06	771.68	00:00:00
2000-04-27	0	771.68	777.26	757.67	775.37	00:00:00
2000-04-28	0	775.37	780.66	768.95	771.58	00:00:00
2000-05-01	0	771.58	786.19	771.58	779.52	00:00:00
2000-05-02	0	779.52	779.52	765.42	765.83	00:00:00
2000-05-03	0	765.83	765.83	740.54	750.04	00:00:00
2000-05-04	0	750.04	754.11	745.71	748.69	00:00:00
2000-05-05	0	748.69	762.27	746.21	760.32	00:00:00
2000-05-08	0	760.27	760.27	752.29	755.31	00:00:00
2000-05-09	0	755.31	758.57	742.63	748.63	00:00:00
2000-05-10	0	748.62	748.62	727.39	731.09	00:00:00
2000-05-11	0	731.09	745.89	731.09	744.84	00:00:00
2000-05-12	0	744.84	756.74	744.84	751.25	00:00:00
2000-05-15	0	751.25	767.86	748.14	767.84	00:00:00
2000-05-16	0	767.84	777.90	767.53	775.80	00:00:00
2000-05-17	0	775.80	775.80	762.83	765.61	00:00:00
2000-05-18	0	765.61	771.05	758.94	758.97	00:00:00
2000-05-19	0	758.97	758.97	739.27	742.61	00:00:00
2000-05-22	0	742.61	743.94	721.51	739.31	00:00:00
2000-05-23	0	739.31	741.66	724.68	724.78	00:00:00
2000-05-24	0	724.78	738.56	716.91	737.38	00:00:00
2000-05-25	0	737.38	744.82	724.82	728.38	00:00:00
2000-05-26	0	728.38	733.70	722.85	727.09	00:00:00
2000-05-30	0	727.09	752.39	727.09	752.39	00:00:00
2000-05-31	0	752.38	759.00	748.31	750.98	00:00:00
2000-06-01	0	750.98	767.55	750.98	767.55	00:00:00
2000-06-02	0	767.56	787.66	767.56	785.02	00:00:00
2000-06-05	0	785.02	785.41	777.77	779.58	00:00:00
2000-06-06	0	779.58	781.91	772.07	773.15	00:00:00
2000-06-07	0	773.15	781.95	771.43	780.58	00:00:00
2000-06-08	0	780.58	783.17	772.90	775.62	00:00:00
2000-06-09	0	775.62	781.90	772.96	773.97	00:00:00
2000-06-12	0	773.97	776.88	767.08	767.08	00:00:00
2000-06-13	0	767.08	779.25	764.09	779.07	00:00:00
2000-06-14	0	779.07	786.41	777.68	778.98	00:00:00
2000-06-15	0	778.98	784.86	774.99	783.31	00:00:00
2000-06-16	0	783.31	784.95	774.02	776.20	00:00:00
2000-06-19	0	776.20	789.94	773.15	788.47	00:00:00
2000-06-20	0	788.47	790.27	781.51	784.55	00:00:00
2000-06-21	0	784.56	787.55	780.37	786.11	00:00:00
2000-06-22	0	786.11	786.11	769.94	771.89	00:00:00
2000-06-23	0	771.89	775.73	763.62	765.32	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 > >>