RUA: Russell 3000 Index

As of Thursday, May 8th, 2025

3,224.98

+23.38 +0.73%

Open: 3,223.94
High: 3,255.94
Low: 3,207.75
Volume: N/A
Previous Close on Wednesday, May 7th, 2025

3,201.60

+13.41 +0.42%

Open: 3,192.99
High: 3,213.39
Low: 3,173.30
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 3,223.94 3,255.94 3,207.75 3,224.98 0 +23.38 +0.73
2025-05-07 3,192.99 3,213.39 3,173.30 3,201.60 0 +13.41 +0.42
2025-05-06 3,189.91 3,211.48 3,176.33 3,188.19 0 -25.18 -0.78
2025-05-05 3,217.08 3,232.39 3,204.61 3,213.37 0 -19.68 -0.61
2025-05-02 3,212.05 3,241.05 3,208.42 3,233.05 0 +49.86 +1.57
2025-05-01 3,197.47 3,214.04 3,179.71 3,183.19 0 +19.29 +0.61
2025-04-30 3,119.99 3,170.46 3,087.80 3,163.89 0 +2.62 +0.08
2025-04-29 3,130.66 3,167.59 3,130.33 3,161.27 0 +18.51 +0.59
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 3,255.94
On 2025-05-08		 3,173.30
On 2025-05-07		 41.80 1.31 3,241.05
On 2025-05-02		 3,173.30
On 2025-05-07		 -2.09 3,212.24
10D 3,255.94
On 2025-05-08		 3,087.80
On 2025-04-30		 106.39 3.41 3,241.05
On 2025-05-02		 3,173.30
On 2025-05-07		 -2.09 3,185.18
20D 3,255.94
On 2025-05-08		 2,899.15
On 2025-04-21		 129.73 4.19 3,089.98
On 2025-04-14		 2,899.15
On 2025-04-21		 -6.18 3,105.06
WTD 3,255.94
On 2025-05-08		 3,173.30
On 2025-05-07		 -8.06 -0.25 3,232.39
On 2025-05-05		 3,173.30
On 2025-05-07		 -1.83 3,207.04
MTD 3,255.94
On 2025-05-08		 3,173.30
On 2025-05-07		 61.09 1.93 3,241.05
On 2025-05-02		 3,173.30
On 2025-05-07		 -2.09 3,207.40
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
IJH

iShares Core S&P Mid-Cap ETF

58.97 +0.73 +1.25 9,387,582
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73