RUI: RUSSELL 1000 Index

As of Friday, May 22nd, 2026

4,063.83

+21.83 +0.54%

Open: 4,055.55
High: 4,071.37
Low: 4,053.43
Volume: N/A
Previous Close on Thursday, May 21st, 2026

4,042.00

+7.33 +0.18%

Open: 4,020.46
High: 4,052.56
Low: 4,010.82
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-21 4,020.46 4,052.56 4,010.82 4,042.00 0 +7.33 +0.18
2026-05-20 4,000.92 4,034.70 3,992.71 4,034.67 0 +45.03 +1.13
2026-05-19 4,002.25 4,011.96 3,979.45 3,989.64 0 -26.71 -0.66
2026-05-18 4,023.32 4,033.16 3,990.89 4,016.35 0 -1.34 -0.03
2026-05-15 4,055.08 4,055.08 4,012.65 4,017.68 0 -51.17 -1.26
2026-05-14 4,042.57 4,077.82 4,042.57 4,068.85 0 +30.64 +0.76
2026-05-13 4,017.52 4,046.39 4,001.37 4,038.21 0 +21.68 +0.54
2026-05-12 4,022.72 4,022.72 3,983.38 4,016.53 0 -7.88 -0.20
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 4,055.08
On 2026-05-15		 3,979.45
On 2026-05-19		 -26.85 -0.66 4,055.08
On 2026-05-15		 3,979.45
On 2026-05-19		 -1.87 4,020.07
10D 4,077.82
On 2026-05-14		 3,979.45
On 2026-05-19		 53.42 1.34 4,077.82
On 2026-05-14		 3,979.45
On 2026-05-19		 -2.41 4,026.78
20D 4,077.82
On 2026-05-14		 3,866.92
On 2026-04-29		 166.89 4.31 4,077.82
On 2026-05-14		 3,979.45
On 2026-05-19		 -2.41 3,978.34
WTD 4,052.56
On 2026-05-21		 3,979.45
On 2026-05-19		 24.31 0.61 4,033.16
On 2026-05-18		 3,979.45
On 2026-05-19		 -1.33 4,020.66
MTD 4,077.82
On 2026-05-14		 3,905.07
On 2026-05-04		 118.42 3.02 4,077.82
On 2026-05-14		 3,979.45
On 2026-05-19		 -2.41 4,004.29
As of Thursday, May 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.78 -0.99 -0.33 89,558
KO

The Coca-Cola Company

81.01 -0.16 -0.20 2,185,198
PFE

Pfizer Inc.

25.78 -0.17 -0.66 6,218,965
VZ

Verizon Communications Inc.

48.12 -0.15 -0.31 2,879,033
VIX

CBOE Volatility Index

16.62 -0.14 -0.84
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,601.90 +316.24 +0.63 152,411,286
DJTA

Dow Jones Transportation Average

20,661.52 +57.34 +0.28 31,310,613
SPX

S&P 500 Index

7,484.39 +38.67 +0.52
OEX

S&P 100 Index

3,724.49 +17.71 +0.48
NDX

NASDAQ 100 Index

29,587.02 +229.75 +0.78
NYA

NYSE Composite Index

23,186.00 +58.31 +0.25
XAX

NYSE AMEX Composite Index

9,012.27 -57.90 -0.64
RUI

RUSSELL 1000 Index

4,063.83 +21.83 +0.54
RUT

Russell 2000 Index

2,863.44 +19.99 +0.70
RUA

Russell 3000 Index

4,238.16 +23.09 +0.55
VIX

CBOE Volatility Index

16.62 -0.14 -0.84
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.38 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.94 -0.06 -0.30
 
Recent
Ticker Last Chg %Chg Volume
RUI

RUSSELL 1000 Index

4,063.83 +21.83 +0.54