RUI: RUSSELL 1000 Index

As of Friday, February 13th, 2026

3,732.67

+4.62 +0.12%

Open: 3,726.13
High: 3,757.13
Low: 3,709.19
Volume: N/A
Previous Close on Thursday, February 12th, 2026

3,728.04

-60.82 -1.61%

Open: 3,798.25
High: 3,805.85
Low: 3,723.50
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-13 3,726.13 3,757.13 3,709.19 3,732.67 0 +4.62 +0.12
2026-02-12 3,798.25 3,805.85 3,723.50 3,728.04 0 -60.82 -1.61
2026-02-11 3,806.22 3,816.88 3,772.97 3,788.87 0 -1.61 -0.04
2026-02-10 3,805.41 3,814.30 3,788.32 3,790.47 0 -10.47 -0.28
2026-02-09 3,777.16 3,809.06 3,768.93 3,800.94 0 +17.77 +0.47
2026-02-06 3,720.89 3,789.72 3,720.89 3,783.18 0 +76.20 +2.06
2026-02-05 3,736.52 3,739.56 3,698.17 3,706.97 0 -46.62 -1.24
2026-02-04 3,777.55 3,780.80 3,728.76 3,753.59 0 -16.93 -0.45
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 3,816.88
On 2026-02-11		 3,709.19
On 2026-02-13		 -50.51 -1.34 3,816.88
On 2026-02-11		 3,709.19
On 2026-02-13		 -2.82 3,768.20
10D 3,816.88
On 2026-02-11		 3,698.17
On 2026-02-05		 -48.57 -1.28 3,811.81
On 2026-02-03		 3,698.17
On 2026-02-05		 -2.98 3,765.67
20D 3,822.53
On 2026-01-28		 3,698.17
On 2026-02-05		 -61.58 -1.62 3,822.53
On 2026-01-28		 3,698.17
On 2026-02-05		 -3.25 3,773.58
WTD 3,816.88
On 2026-02-11		 3,709.19
On 2026-02-13		 -50.51 -1.34 3,816.88
On 2026-02-11		 3,709.19
On 2026-02-13		 -2.82 3,768.20
MTD 3,816.88
On 2026-02-11		 3,698.17
On 2026-02-05		 -48.57 -1.28 3,811.81
On 2026-02-03		 3,698.17
On 2026-02-05		 -2.98 3,765.67
As of Friday, February 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.41 +2.52 +0.81 4,218,610
KO

The Coca-Cola Company

78.68 -0.32 -0.41 16,569,281
PFE

Pfizer Inc.

27.58 +0.11 +0.40 36,928,800
VZ

Verizon Communications Inc.

49.01 -0.45 -0.91 31,581,935
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,500.93 +48.95 +0.10 597,169,976
DJTA

Dow Jones Transportation Average

19,343.32 +317.69 +1.67 130,179,978
SPX

S&P 500 Index

6,836.17 +3.41 +0.05
OEX

S&P 100 Index

3,336.64 -16.04 -0.48
NDX

NASDAQ 100 Index

24,732.73 +45.12 +0.18
NYA

NYSE Composite Index

23,326.09 +137.27 +0.59
XAX

NYSE AMEX Composite Index

8,655.40 +203.90 +2.41
RUI

RUSSELL 1000 Index

3,732.67 +4.62 +0.12
RUT

Russell 2000 Index

2,646.70 +30.87 +1.18
RUA

Russell 3000 Index

3,893.84 +6.70 +0.17
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.56 +0.07 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.17 -0.08 -0.36
 
Recent
Ticker Last Chg %Chg Volume
RUI

RUSSELL 1000 Index

3,732.67 +4.62 +0.12