RUA (Russell 3000 Index) Index Historical Data

As of Monday, December 8th, 2025

3,881.36

-20.05 -0.51%

Open: 3,899.95
High: 3,907.17
Low: 3,877.82
Volume: N/A
Previous Close on Friday, December 5th, 2025

3,901.42

+5.87 +0.15%

Open: 3,896.51
High: 3,916.71
Low: 3,895.36
Volume:
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.33 +2.39 +0.84 1,846,093
KO

The Coca-Cola Company

70.14 +0.14 +0.20 7,728,696
PFE

Pfizer Inc.

25.91 -0.13 -0.48 29,136,313
VZ

Verizon Communications Inc.

41.25 -0.45 -1.07 14,128,820
VIX

CBOE Volatility Index

16.85 +1.44 +9.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,660.43 -294.56 -0.61 314,954,257
DJTA

Dow Jones Transportation Average

17,155.57 -27.55 -0.16 65,961,854
SPX

S&P 500 Index

6,832.71 -37.69 -0.55
OEX

S&P 100 Index

3,430.39 -19.24 -0.56
NDX

NASDAQ 100 Index

25,555.31 -136.74 -0.53
NYA

NYSE Composite Index

21,691.79 -118.28 -0.54
XAX

NYSE AMEX Composite Index

7,048.34 -144.90 -2.01
RUI

RUSSELL 1000 Index

3,728.70 -20.17 -0.54
RUT

Russell 2000 Index

2,521.78 +0.30 +0.01
RUA

Russell 3000 Index

3,881.36 -20.05 -0.51
VIX

CBOE Volatility Index

16.85 +1.44 +9.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.65 +0.29 +1.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.24 +0.53 +2.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.02 +0.75 +3.89
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,915.66 -47.46 -0.40
 
Recent
Ticker Last Chg %Chg Volume
ZEN

Zendesk Inc.

77.48 0.00 0.00
OPK

OPKO Health Inc.

1.34 0.00 0.00
RUA

Russell 3000 Index

3,881.36 -20.05 -0.51