RUI: RUSSELL 1000 Index

As of Friday, May 17th, 2024

2,903.33

+3.60 +0.12%

Open: 2,905.07
High: 2,905.07
Low: 2,892.88
Volume: N/A
Previous Close on Thursday, May 16th, 2024

2,899.73

-7.27 -0.25%

Open: 2,906.61
High: 2,914.88
Low: 2,899.27
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 2,905.07 2,905.07 2,892.88 2,903.33 0 +3.60 +0.12
2024-05-16 2,906.61 2,914.88 2,899.27 2,899.73 0 -7.27 -0.25
2024-05-15 2,884.34 2,908.80 2,883.56 2,906.99 0 +33.22 +1.16
2024-05-14 2,859.83 2,875.55 2,858.21 2,873.77 0 +14.79 +0.52
2024-05-13 2,867.82 2,867.84 2,854.47 2,858.99 0 -0.86 -0.03
2024-05-10 2,861.95 2,869.41 2,853.34 2,859.85 0 +4.00 +0.14
2024-05-09 2,840.80 2,856.34 2,836.73 2,855.84 0 +15.34 +0.54
2024-05-08 2,834.03 2,842.64 2,829.97 2,840.50 0 -1.26 -0.04
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 2,914.88
On 2024-05-16		 2,854.47
On 2024-05-13		 43.48 1.52 2,914.88
On 2024-05-16		 2,892.88
On 2024-05-17		 -0.75 2,888.56
10D 2,914.88
On 2024-05-16		 2,819.01
On 2024-05-06		 94.33 3.36 2,914.88
On 2024-05-16		 2,892.88
On 2024-05-17		 -0.75 2,867.99
20D 2,914.88
On 2024-05-16		 2,722.34
On 2024-04-22		 182.18 6.69 2,805.86
On 2024-04-29		 2,746.19
On 2024-05-02		 -2.13 2,821.87
WTD 2,914.88
On 2024-05-16		 2,854.47
On 2024-05-13		 43.48 1.52 2,914.88
On 2024-05-16		 2,892.88
On 2024-05-17		 -0.75 2,888.56
MTD 2,914.88
On 2024-05-16		 2,746.19
On 2024-05-02		 146.19 5.30 2,792.07
On 2024-05-01		 2,746.19
On 2024-05-02		 -1.64 2,847.25
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
ST

Sensata Technologies Holding plc

42.77 +0.13 +0.30 1,290,267
STWD

Starwood Property Trust Inc.

20.74 +0.12 +0.58 1,459,452
NTRS

Northern Trust Corporation

85.51 -0.12 -0.14 1,299,033
EMN

Eastman Chemical Co

100.38 +0.31 +0.31 512,507
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12