RUA: Russell 3000 Index

As of Wednesday, May 14th, 2025

3,353.75

+1.50 +0.04%

Open: 3,352.41
High: 3,362.53
Low: 3,343.25
Volume: N/A
Previous Close on Tuesday, May 13th, 2025

3,352.25

+24.13 +0.73%

Open: 3,333.85
High: 3,363.75
Low: 3,331.08
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 3,352.41 3,362.53 3,343.25 3,353.75 0 +1.50 +0.04
2025-05-13 3,333.85 3,363.75 3,331.08 3,352.25 0 +24.13 +0.73
2025-05-12 3,307.31 3,328.48 3,296.51 3,328.12 0 +105.51 +3.27
2025-05-09 3,233.75 3,241.21 3,214.50 3,222.61 0 -2.37 -0.07
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
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 3,363.75
On 2025-05-13		 3,207.75
On 2025-05-08		 152.14 4.75 3,255.94
On 2025-05-08		 3,214.50
On 2025-05-09		 -1.27 3,296.34
10D 3,363.75
On 2025-05-13		 3,173.30
On 2025-05-07		 189.85 6.00 3,241.05
On 2025-05-02		 3,173.30
On 2025-05-07		 -2.09 3,250.11
20D 3,363.75
On 2025-05-13		 2,899.15
On 2025-04-21		 295.10 9.65 3,043.55
On 2025-04-16		 2,899.15
On 2025-04-21		 -4.74 3,160.68
WTD 3,363.75
On 2025-05-13		 3,296.51
On 2025-05-12		 131.14 4.07 3,363.75
On 2025-05-13		 3,343.25
On 2025-05-14		 -0.61 3,344.70
MTD 3,363.75
On 2025-05-13		 3,173.30
On 2025-05-07		 189.85 6.00 3,241.05
On 2025-05-02		 3,173.30
On 2025-05-07		 -2.09 3,250.11
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,168
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,412
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,132,303
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,881
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04