RUI: RUSSELL 1000 Index

As of Friday, August 21st, 2026

4,186.44

+20.10 +0.48%

Open: 4,176.73
High: 4,197.75
Low: 4,176.73
Volume: N/A
Previous Close on Thursday, August 20th, 2026

4,166.33

-37.08 -0.88%

Open: 4,197.82
High: 4,197.82
Low: 4,165.37
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 4,176.73 4,197.75 4,176.73 4,186.44 0 +20.10 +0.48
2026-08-20 4,197.82 4,197.82 4,165.37 4,166.33 0 -37.08 -0.88
2026-08-19 4,197.79 4,222.01 4,197.79 4,203.41 0 +10.69 +0.25
2026-08-18 4,209.88 4,209.88 4,191.43 4,192.72 0 -30.95 -0.73
2026-08-17 4,243.51 4,246.51 4,223.67 4,223.67 0 -21.98 -0.52
2026-08-14 4,255.99 4,258.48 4,240.45 4,245.65 0 -7.06 -0.17
2026-08-13 4,229.41 4,261.70 4,229.41 4,252.71 0 +27.25 +0.64
2026-08-12 4,227.01 4,231.53 4,219.55 4,225.46 0 +11.79 +0.28
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 4,246.51
On 2026-08-17		 4,165.37
On 2026-08-20		 -59.21 -1.39 4,246.51
On 2026-08-17		 4,165.37
On 2026-08-20		 -1.91 4,194.51
10D 4,261.70
On 2026-08-13		 4,165.37
On 2026-08-20		 -41.55 -0.98 4,261.70
On 2026-08-13		 4,165.37
On 2026-08-20		 -2.26 4,213.58
20D 4,261.70
On 2026-08-13		 3,985.57
On 2026-07-29		 150.72 3.73 4,261.70
On 2026-08-13		 4,165.37
On 2026-08-20		 -2.26 4,165.98
WTD 4,246.51
On 2026-08-17		 4,165.37
On 2026-08-20		 -59.21 -1.39 4,246.51
On 2026-08-17		 4,165.37
On 2026-08-20		 -1.91 4,194.51
MTD 4,261.70
On 2026-08-13		 4,074.29
On 2026-08-03		 110.05 2.70 4,261.70
On 2026-08-13		 4,165.37
On 2026-08-20		 -2.26 4,207.81
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48