RUI: RUSSELL 1000 Index

As of Friday, November 21st, 2025

3,610.63

+47.93 +1.35%

Open: 3,572.20
High: 3,611.79
Low: 3,554.27
Volume: N/A
Previous Close on Thursday, November 20th, 2025

3,562.70

-57.33 -1.58%

Open: 3,653.91
High: 3,689.04
Low: 3,560.30
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-20 3,653.91 3,689.04 3,560.30 3,562.70 0 -57.33 -1.58
2025-11-19 3,612.26 3,645.37 3,599.31 3,620.03 0 +12.39 +0.34
2025-11-18 3,623.52 3,633.52 3,583.15 3,607.64 0 -27.12 -0.75
2025-11-17 3,670.07 3,681.19 3,616.99 3,634.75 0 -36.06 -0.98
2025-11-14 3,654.72 3,693.45 3,624.70 3,670.82 0 -2.98 -0.08
2025-11-13 3,729.29 3,729.29 3,667.15 3,673.80 0 -63.60 -1.70
2025-11-12 3,744.24 3,747.79 3,726.81 3,737.40 0 +2.74 +0.07
2025-11-11 3,725.73 3,739.32 3,713.77 3,734.66 0 +8.02 +0.22
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 3,693.45
On 2025-11-14		 3,560.30
On 2025-11-20		 -111.10 -3.02 3,693.45
On 2025-11-14		 3,560.30
On 2025-11-20		 -3.60 3,619.19
10D 3,747.79
On 2025-11-12		 3,560.30
On 2025-11-20		 -101.64 -2.77 3,747.79
On 2025-11-12		 3,560.30
On 2025-11-20		 -5.00 3,664.04
20D 3,773.77
On 2025-10-29		 3,560.30
On 2025-11-20		 -120.40 -3.27 3,773.77
On 2025-10-29		 3,560.30
On 2025-11-20		 -5.66 3,693.73
WTD 3,689.04
On 2025-11-20		 3,560.30
On 2025-11-20		 -108.11 -2.95 3,681.19
On 2025-11-17		 3,583.15
On 2025-11-18		 -2.66 3,606.28
MTD 3,750.51
On 2025-11-03		 3,560.30
On 2025-11-20		 -169.44 -4.54 3,750.51
On 2025-11-03		 3,560.30
On 2025-11-20		 -5.07 3,674.21
As of Thursday, November 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.51 -3.11 -1.07 2,210,119
KO

The Coca-Cola Company

72.82 +1.61 +2.25 11,672,579
PFE

Pfizer Inc.

25.43 +1.03 +4.20 34,982,605
VZ

Verizon Communications Inc.

41.38 +0.62 +1.51 14,760,021
VIX

CBOE Volatility Index

24.06 -2.31 -8.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,441.95 +689.69 +1.51 409,295,122
DJTA

Dow Jones Transportation Average

16,100.05 +574.33 +3.70 81,703,999
SPX

S&P 500 Index

6,622.79 +84.03 +1.29
OEX

S&P 100 Index

3,325.60 +35.37 +1.08
NDX

NASDAQ 100 Index

24,314.17 +259.79 +1.08
NYA

NYSE Composite Index

21,222.47 +309.58 +1.48
XAX

NYSE AMEX Composite Index

7,152.05 -21.83 -0.30
RUI

RUSSELL 1000 Index

3,610.32 +47.61 +1.34
RUT

Russell 2000 Index

2,371.38 +66.27 +2.87
RUA

Russell 3000 Index

3,753.37 +51.87 +1.40
VIX

CBOE Volatility Index

24.06 -2.31 -8.76
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.61 -0.43 -1.65
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.41 -0.81 -3.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.39 -1.37 -5.32
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,467.34 +92.83 +0.82
 
Recent
Ticker Last Chg %Chg Volume
RUI

RUSSELL 1000 Index

3,610.32 +47.61 +1.34