RUI: RUSSELL 1000 Index

As of Thursday, May 8th, 2025

3,102.77

+20.95 +0.68%

Open: 3,102.95
High: 3,132.96
Low: 3,087.25
Volume: N/A
Previous Close on Wednesday, May 7th, 2025

3,081.82

+13.04 +0.42%

Open: 3,072.06
High: 3,093.50
Low: 3,054.16
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 3,102.95 3,132.96 3,087.25 3,102.77 0 +20.95 +0.68
2025-05-07 3,072.06 3,093.50 3,054.16 3,081.82 0 +13.04 +0.42
2025-05-06 3,070.31 3,091.18 3,057.28 3,068.78 0 -23.86 -0.77
2025-05-05 3,096.39 3,110.73 3,083.92 3,092.64 0 -18.64 -0.60
2025-05-02 3,091.29 3,118.92 3,087.83 3,111.28 0 +47.02 +1.53
2025-05-01 3,078.73 3,094.29 3,060.86 3,064.26 0 +18.59 +0.61
2025-04-30 3,003.19 3,051.90 2,971.71 3,045.67 0 +3.51 +0.12
2025-04-29 3,012.23 3,048.09 3,012.23 3,042.16 0 +17.85 +0.59
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 3,132.96
On 2025-05-08		 3,054.16
On 2025-05-07		 38.51 1.26 3,118.92
On 2025-05-02		 3,054.16
On 2025-05-07		 -2.08 3,091.46
10D 3,132.96
On 2025-05-08		 2,971.71
On 2025-04-30		 102.22 3.41 3,118.92
On 2025-05-02		 3,054.16
On 2025-05-07		 -2.08 3,065.52
20D 3,132.96
On 2025-05-08		 2,789.13
On 2025-04-21		 122.58 4.11 2,976.36
On 2025-04-14		 2,789.13
On 2025-04-21		 -6.29 2,988.62
WTD 3,132.96
On 2025-05-08		 3,054.16
On 2025-05-07		 -8.51 -0.27 3,110.73
On 2025-05-05		 3,054.16
On 2025-05-07		 -1.82 3,086.50
MTD 3,132.96
On 2025-05-08		 3,054.16
On 2025-05-07		 57.10 1.87 3,118.92
On 2025-05-02		 3,054.16
On 2025-05-07		 -2.08 3,086.92
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68