RUI: RUSSELL 1000 Index

As of Friday, August 14th, 2026

4,245.65

-7.06 -0.17%

Open: 4,255.99
High: 4,258.48
Low: 4,240.45
Volume: N/A
Previous Close on Thursday, August 13th, 2026

4,252.71

+27.25 +0.64%

Open: 4,229.41
High: 4,261.70
Low: 4,229.41
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-08-10 4,224.77 4,236.84 4,221.05 4,225.78 0 -2.21 -0.05
2026-08-07 4,202.87 4,230.46 4,202.87 4,227.99 0 +31.19 +0.74
2026-08-06 4,203.00 4,216.37 4,191.96 4,196.80 0 -7.56 -0.18
2026-08-05 4,230.57 4,241.55 4,202.82 4,204.36 0 -9.35 -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 4,261.70
On 2026-08-13		 4,208.41
On 2026-08-11		 17.66 0.42 4,236.84
On 2026-08-10		 4,208.41
On 2026-08-11		 -0.67 4,232.65
10D 4,261.70
On 2026-08-13		 4,074.29
On 2026-08-03		 169.27 4.15 4,241.55
On 2026-08-05		 4,191.96
On 2026-08-06		 -1.17 4,214.46
20D 4,261.70
On 2026-08-13		 3,985.57
On 2026-07-29		 183.38 4.51 4,096.22
On 2026-07-22		 3,985.57
On 2026-07-29		 -2.70 4,131.90
WTD 4,261.70
On 2026-08-13		 4,208.41
On 2026-08-11		 17.66 0.42 4,236.84
On 2026-08-10		 4,208.41
On 2026-08-11		 -0.67 4,232.65
MTD 4,261.70
On 2026-08-13		 4,074.29
On 2026-08-03		 169.27 4.15 4,241.55
On 2026-08-05		 4,191.96
On 2026-08-06		 -1.17 4,214.46
As of Friday, August 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.38 +7.74 +2.15 2,922,616
KO

The Coca-Cola Company

87.71 +0.29 +0.33 8,962,349
PFE

Pfizer Inc.

26.79 -0.01 -0.04 23,130,420
VZ

Verizon Communications Inc.

48.48 +0.26 +0.54 15,048,035
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,732.41 -107.67 -0.20 318,730,481
DJTA

Dow Jones Transportation Average

21,792.39 -135.59 -0.62 44,292,047
SPX

S&P 500 Index

7,785.76 -13.42 -0.17
OEX

S&P 100 Index

3,829.84 -12.42 -0.32
NDX

NASDAQ 100 Index

30,046.14 -38.36 -0.13
NYA

NYSE Composite Index

24,821.68 +11.36 +0.05
XAX

NYSE AMEX Composite Index

8,925.75 +53.44 +0.60
RUI

RUSSELL 1000 Index

4,245.65 -7.06 -0.17
RUT

Russell 2000 Index

3,068.42 +15.56 +0.51
RUA

Russell 3000 Index

4,433.85 -6.11 -0.14
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.80 -0.13 -0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.46 -0.13 -0.70
 
Recent
Ticker Last Chg %Chg Volume
RUI

RUSSELL 1000 Index

4,245.65 -7.06 -0.17