RUI: RUSSELL 1000 Index

As of Thursday, May 14th, 2026

4,068.85

+30.64 +0.76%

Open: 4,042.57
High: 4,077.82
Low: 4,042.57
Volume: N/A
Previous Close on Wednesday, May 13th, 2026

4,038.21

+21.68 +0.54%

Open: 4,017.52
High: 4,046.39
Low: 4,001.37
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 4,042.57 4,077.82 4,042.57 4,068.85 0 +30.64 +0.76
2026-05-13 4,017.52 4,046.39 4,001.37 4,038.21 0 +21.68 +0.54
2026-05-12 4,022.72 4,022.72 3,983.38 4,016.53 0 -7.88 -0.20
2026-05-11 4,018.03 4,033.22 4,011.67 4,024.40 0 +4.95 +0.12
2026-05-08 4,000.12 4,020.77 4,000.12 4,019.45 0 +30.88 +0.77
2026-05-07 4,008.39 4,015.06 3,981.03 3,988.57 0 -17.62 -0.44
2026-05-06 3,960.70 4,008.24 3,960.70 4,006.19 0 +56.60 +1.43
2026-05-05 3,925.29 3,957.14 3,925.29 3,949.59 0 +31.38 +0.80
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 4,077.82
On 2026-05-14		 3,983.38
On 2026-05-12		 80.28 2.01 4,033.22
On 2026-05-11		 3,983.38
On 2026-05-12		 -1.24 4,033.49
10D 4,077.82
On 2026-05-14		 3,905.07
On 2026-05-04		 145.27 3.70 3,956.27
On 2026-05-01		 3,905.07
On 2026-05-04		 -1.29 3,996.40
20D 4,077.82
On 2026-05-14		 3,841.04
On 2026-04-23		 229.95 5.99 3,898.84
On 2026-04-17		 3,841.04
On 2026-04-23		 -1.48 3,942.77
WTD 4,077.82
On 2026-05-14		 3,983.38
On 2026-05-12		 49.40 1.23 4,033.22
On 2026-05-11		 3,983.38
On 2026-05-12		 -1.24 4,037.00
MTD 4,077.82
On 2026-05-14		 3,905.07
On 2026-05-04		 145.27 3.70 3,956.27
On 2026-05-01		 3,905.07
On 2026-05-04		 -1.29 3,996.40
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76