RUI: RUSSELL 1000 Index

As of Friday, February 20th, 2026

3,772.68

+24.46 +0.65%

Open: 3,741.14
High: 3,775.82
Low: 3,735.12
Volume: N/A
Previous Close on Thursday, February 19th, 2026

3,748.21

-9.35 -0.25%

Open: 3,752.83
High: 3,756.25
Low: 3,732.29
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 3,741.14 3,775.82 3,735.12 3,772.68 0 +24.46 +0.65
2026-02-19 3,752.83 3,756.25 3,732.29 3,748.21 0 -9.35 -0.25
2026-02-18 3,737.33 3,772.82 3,737.33 3,757.56 0 +21.37 +0.57
2026-02-17 3,728.54 3,748.49 3,699.19 3,736.19 0 +3.53 +0.09
2026-02-13 3,726.13 3,757.13 3,709.19 3,732.67 0 +4.62 +0.12
2026-02-12 3,798.25 3,805.85 3,723.50 3,728.04 0 -60.82 -1.61
2026-02-11 3,806.22 3,816.88 3,772.97 3,788.87 0 -1.61 -0.04
2026-02-10 3,805.41 3,814.30 3,788.32 3,790.47 0 -10.47 -0.28
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 3,775.82
On 2026-02-20		 3,699.19
On 2026-02-17		 44.63 1.20 3,757.13
On 2026-02-13		 3,699.19
On 2026-02-17		 -1.54 3,749.46
10D 3,816.88
On 2026-02-11		 3,699.19
On 2026-02-17		 65.70 1.77 3,816.88
On 2026-02-11		 3,699.19
On 2026-02-17		 -3.08 3,763.88
20D 3,822.53
On 2026-01-28		 3,698.17
On 2026-02-05		 -6.08 -0.16 3,822.53
On 2026-01-28		 3,698.17
On 2026-02-05		 -3.25 3,772.12
WTD 3,775.82
On 2026-02-20		 3,699.19
On 2026-02-17		 40.01 1.07 3,772.82
On 2026-02-18		 3,732.29
On 2026-02-19		 -1.07 3,753.66
MTD 3,816.88
On 2026-02-11		 3,698.17
On 2026-02-05		 -8.56 -0.23 3,816.88
On 2026-02-11		 3,699.19
On 2026-02-17		 -3.08 3,762.24
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65