RUA: Russell 3000 Index

As of Friday, May 15th, 2026

4,187.46

-55.67 -1.31%

Open: 4,227.97
High: 4,227.97
Low: 4,182.52
Volume: N/A
Previous Close on Thursday, May 14th, 2026

4,243.13

+31.79 +0.75%

Open: 4,216.26
High: 4,252.50
Low: 4,216.26
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 4,227.97 4,227.97 4,182.52 4,187.46 0 -55.67 -1.31
2026-05-14 4,216.26 4,252.50 4,216.26 4,243.13 0 +31.79 +0.75
2026-05-13 4,190.88 4,219.89 4,172.82 4,211.34 0 +21.64 +0.52
2026-05-12 4,197.13 4,197.13 4,153.83 4,189.70 0 -9.74 -0.23
2026-05-11 4,192.41 4,209.30 4,186.55 4,199.44 0 +5.57 +0.13
2026-05-08 4,173.93 4,195.42 4,173.93 4,193.87 0 +32.19 +0.77
2026-05-07 4,184.56 4,190.37 4,153.81 4,161.68 0 -20.76 -0.50
2026-05-06 4,135.19 4,184.59 4,135.19 4,182.44 0 +59.16 +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 4,252.50
On 2026-05-14		 4,153.83
On 2026-05-12		 -6.42 -0.15 4,252.50
On 2026-05-14		 4,182.52
On 2026-05-15		 -1.65 4,206.21
10D 4,252.50
On 2026-05-14		 4,074.92
On 2026-05-04		 81.95 2.00 4,252.50
On 2026-05-14		 4,182.52
On 2026-05-15		 -1.65 4,178.10
20D 4,252.50
On 2026-05-14		 4,008.22
On 2026-04-23		 131.41 3.24 4,252.50
On 2026-05-14		 4,182.52
On 2026-05-15		 -1.65 4,120.76
WTD 4,252.50
On 2026-05-14		 4,153.83
On 2026-05-12		 -6.42 -0.15 4,252.50
On 2026-05-14		 4,182.52
On 2026-05-15		 -1.65 4,206.21
MTD 4,252.50
On 2026-05-14		 4,074.92
On 2026-05-04		 93.14 2.27 4,252.50
On 2026-05-14		 4,182.52
On 2026-05-15		 -1.65 4,171.50
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
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31