RUI: RUSSELL 1000 Index

As of Monday, August 18th, 2025

3,526.40

+0.43 +0.01%

Open: 3,522.66
High: 3,528.93
Low: 3,520.40
Volume: N/A
Previous Close on Friday, August 15th, 2025

3,525.97

-9.33 -0.26%

Open: 3,540.03
High: 3,540.57
Low: 3,522.20
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-18 3,522.66 3,528.93 3,520.40 3,526.40 0 +0.43 +0.01
2025-08-15 3,540.03 3,540.57 3,522.20 3,525.97 0 -9.33 -0.26
2025-08-14 3,527.75 3,538.80 3,522.25 3,535.30 0 -2.46 -0.07
2025-08-13 3,534.89 3,542.41 3,524.66 3,537.76 0 +13.64 +0.39
2025-08-12 3,496.76 3,524.48 3,490.17 3,524.12 0 +41.44 +1.19
2025-08-11 3,492.23 3,501.07 3,478.01 3,482.68 0 -9.28 -0.27
2025-08-08 3,475.69 3,495.37 3,475.69 3,491.96 0 +23.59 +0.68
2025-08-07 3,488.10 3,495.41 3,451.85 3,468.37 0 -2.48 -0.07
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 3,542.41
On 2025-08-13		 3,490.17
On 2025-08-12		 43.72 1.26 3,542.41
On 2025-08-13		 3,520.40
On 2025-08-18		 -0.62 3,529.91
10D 3,542.41
On 2025-08-13		 3,440.39
On 2025-08-05		 63.03 1.82 3,542.41
On 2025-08-13		 3,520.40
On 2025-08-18		 -0.62 3,501.04
20D 3,542.41
On 2025-08-13		 3,397.18
On 2025-08-01		 75.71 2.19 3,512.02
On 2025-07-31		 3,397.18
On 2025-08-01		 -3.27 3,486.58
WTD 3,528.93
On 2025-08-18		 3,520.40
On 2025-08-18		 0.43 0.01 -- -- -- 3,526.40
MTD 3,542.41
On 2025-08-13		 3,397.18
On 2025-08-01		 57.87 1.67 3,542.41
On 2025-08-13		 3,520.40
On 2025-08-18		 -0.62 3,490.48
As of Monday, August 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

268.45 +0.60 +0.22 2,551,930
KO

The Coca-Cola Company

69.13 -0.79 -1.13 14,059,654
PFE

Pfizer Inc.

25.07 -0.07 -0.28 32,677,184
VZ

Verizon Communications Inc.

44.39 +0.15 +0.34 12,627,687
VIX

CBOE Volatility Index

14.99 -0.10 -0.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,911.82 -34.30 -0.08 415,625,380
DJTA

Dow Jones Transportation Average

15,676.02 +13.90 +0.09 129,547,259
SPX

S&P 500 Index

6,449.15 -0.65 -0.01
OEX

S&P 100 Index

3,203.14 -0.46 -0.01
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,713.76 +1.69 +0.01
NYA

NYSE Composite Index

20,816.24 +13.56 +0.07
XAX

NYSE AMEX Composite Index

6,193.70 +5.81 +0.09
RUI

RUSSELL 1000 Index

3,526.40 +0.43 +0.01
RUT

Russell 2000 Index

2,294.47 +7.95 +0.35
RUA

Russell 3000 Index

3,664.66 +0.96 +0.03
VIX

CBOE Volatility Index

14.99 -0.10 -0.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.71 -0.15 -0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.54 -0.12 -0.58
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.45 -0.19 -1.02
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,952.14 -0.30 0.00
 
Recent
Ticker Last Chg %Chg Volume
RUI

RUSSELL 1000 Index

3,526.40 +0.43 +0.01