RUI: RUSSELL 1000 Index

As of Friday, August 21st, 2026

4,196.74

+30.41 +0.73%

Open: 4,176.73
High: 4,196.74
Low: 4,176.73
Volume: N/A
Previous Close on Thursday, August 20th, 2026

4,166.33

-37.08 -0.88%

Open: 4,197.82
High: 4,197.82
Low: 4,165.37
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-20 4,197.82 4,197.82 4,165.37 4,166.33 0 -37.08 -0.88
2026-08-19 4,197.79 4,222.01 4,197.79 4,203.41 0 +10.69 +0.25
2026-08-18 4,209.88 4,209.88 4,191.43 4,192.72 0 -30.95 -0.73
2026-08-17 4,243.51 4,246.51 4,223.67 4,223.67 0 -21.98 -0.52
2026-08-14 4,255.99 4,258.48 4,240.45 4,245.65 0 -7.06 -0.17
2026-08-13 4,229.41 4,261.70 4,229.41 4,252.71 0 +27.25 +0.64
2026-08-12 4,227.01 4,231.53 4,219.55 4,225.46 0 +11.79 +0.28
2026-08-11 4,233.03 4,233.03 4,208.41 4,213.66 0 -12.12 -0.29
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 4,258.48
On 2026-08-14		 4,165.37
On 2026-08-20		 -86.38 -2.03 4,258.48
On 2026-08-14		 4,165.37
On 2026-08-20		 -2.19 4,206.36
10D 4,261.70
On 2026-08-13		 4,165.37
On 2026-08-20		 -30.47 -0.73 4,261.70
On 2026-08-13		 4,165.37
On 2026-08-20		 -2.26 4,217.74
20D 4,261.70
On 2026-08-13		 3,985.57
On 2026-07-29		 132.88 3.29 4,261.70
On 2026-08-13		 4,165.37
On 2026-08-20		 -2.26 4,158.45
WTD 4,246.51
On 2026-08-17		 4,165.37
On 2026-08-20		 -79.32 -1.87 4,246.51
On 2026-08-17		 4,165.37
On 2026-08-20		 -1.91 4,196.53
MTD 4,261.70
On 2026-08-13		 4,074.29
On 2026-08-03		 89.95 2.21 4,261.70
On 2026-08-13		 4,165.37
On 2026-08-20		 -2.26 4,209.33
As of Thursday, August 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

349.72 +5.08 +1.47 1,255,047
KO

The Coca-Cola Company

90.56 +0.06 +0.07 4,676,021
PFE

Pfizer Inc.

28.20 +0.41 +1.46 13,574,576
VZ

Verizon Communications Inc.

49.57 +0.38 +0.76 5,556,829
VIX

CBOE Volatility Index

15.33 -0.66 -4.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,243.44 +484.23 +0.92 185,650,885
DJTA

Dow Jones Transportation Average

21,561.56 +179.31 +0.84 17,819,519
SPX

S&P 500 Index

7,695.39 +54.23 +0.71
OEX

S&P 100 Index

3,793.08 +27.90 +0.74
NDX

NASDAQ 100 Index

29,397.54 +184.38 +0.63
NYA

NYSE Composite Index

24,752.43 +204.17 +0.83
XAX

NYSE AMEX Composite Index

9,132.67 +74.42 +0.82
RUI

RUSSELL 1000 Index

4,196.74 +30.41 +0.73
RUT

Russell 2000 Index

3,014.10 +21.67 +0.72
RUA

Russell 3000 Index

4,381.62 +31.74 +0.73
VIX

CBOE Volatility Index

15.33 -0.66 -4.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.63 -0.24 -1.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -0.45 -2.36
 
Recent
Ticker Last Chg %Chg Volume
RUI

RUSSELL 1000 Index

4,196.74 +30.41 +0.73