RUA: Russell 3000 Index

As of Friday, June 5th, 2026

4,190.12

-114.69 -2.66%

Open: 4,287.37
High: 4,287.37
Low: 4,181.42
Volume: N/A
Previous Close on Thursday, June 4th, 2026

4,304.81

+21.56 +0.50%

Open: 4,286.06
High: 4,312.41
Low: 4,272.01
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 4,287.37 4,287.37 4,181.42 4,190.12 0 -114.69 -2.66
2026-06-04 4,286.06 4,312.41 4,272.01 4,304.81 0 +21.56 +0.50
2026-06-03 4,310.71 4,312.54 4,281.44 4,283.25 0 -32.98 -0.76
2026-06-02 4,307.41 4,321.17 4,295.01 4,316.23 0 +9.46 +0.22
2026-06-01 4,291.82 4,316.84 4,285.37 4,306.77 0 +9.79 +0.23
2026-05-29 4,288.35 4,305.34 4,285.54 4,296.98 0 +8.73 +0.20
2026-05-28 4,258.87 4,291.43 4,254.55 4,288.25 0 +26.02 +0.61
2026-05-27 4,269.64 4,270.15 4,252.13 4,262.23 0 -1.12 -0.03
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 4,321.17
On 2026-06-02		 4,181.42
On 2026-06-05		 -106.85 -2.49 4,321.17
On 2026-06-02		 4,181.42
On 2026-06-05		 -3.23 4,280.24
10D 4,321.17
On 2026-06-02		 4,181.42
On 2026-06-05		 -24.95 -0.59 4,321.17
On 2026-06-02		 4,181.42
On 2026-06-05		 -3.23 4,274.57
20D 4,321.17
On 2026-06-02		 4,144.61
On 2026-05-19		 28.45 0.68 4,321.17
On 2026-06-02		 4,181.42
On 2026-06-05		 -3.23 4,236.65
WTD 4,321.17
On 2026-06-02		 4,181.42
On 2026-06-05		 -106.85 -2.49 4,321.17
On 2026-06-02		 4,181.42
On 2026-06-05		 -3.23 4,280.24
MTD 4,321.17
On 2026-06-02		 4,181.42
On 2026-06-05		 -106.85 -2.49 4,321.17
On 2026-06-02		 4,181.42
On 2026-06-05		 -3.23 4,280.24
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
TRAN

NASDAQ Transportation

8,876.72 -33.50 -0.38
BDN

Brandywine Realty Trust

3.17 +0.05 +1.60 2,015,377
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66