RUI: RUSSELL 1000 Index

As of Friday, May 15th, 2026

4,017.68

-51.17 -1.26%

Open: 4,055.08
High: 4,055.08
Low: 4,012.65
Volume: N/A
Previous Close on Thursday, May 14th, 2026

4,068.85

+30.64 +0.76%

Open: 4,042.57
High: 4,077.82
Low: 4,042.57
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-05-11 4,018.03 4,033.22 4,011.67 4,024.40 0 +4.95 +0.12
2026-05-08 4,000.12 4,020.77 4,000.12 4,019.45 0 +30.88 +0.77
2026-05-07 4,008.39 4,015.06 3,981.03 3,988.57 0 -17.62 -0.44
2026-05-06 3,960.70 4,008.24 3,960.70 4,006.19 0 +56.60 +1.43
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 4,077.82
On 2026-05-14		 3,983.38
On 2026-05-12		 -1.77 -0.04 4,077.82
On 2026-05-14		 4,012.65
On 2026-05-15		 -1.60 4,033.13
10D 4,077.82
On 2026-05-14		 3,905.07
On 2026-05-04		 83.74 2.13 4,077.82
On 2026-05-14		 4,012.65
On 2026-05-15		 -1.60 4,004.77
20D 4,077.82
On 2026-05-14		 3,841.04
On 2026-04-23		 130.99 3.37 4,077.82
On 2026-05-14		 4,012.65
On 2026-05-15		 -1.60 3,949.32
WTD 4,077.82
On 2026-05-14		 3,983.38
On 2026-05-12		 -1.77 -0.04 4,077.82
On 2026-05-14		 4,012.65
On 2026-05-15		 -1.60 4,033.13
MTD 4,077.82
On 2026-05-14		 3,905.07
On 2026-05-04		 94.10 2.40 4,077.82
On 2026-05-14		 4,012.65
On 2026-05-15		 -1.60 3,998.33
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26