RUI: RUSSELL 1000 Index

As of Friday, December 5th, 2025

3,748.87

+6.56 +0.18%

Open: 3,743.39
High: 3,763.13
Low: 3,742.89
Volume: N/A
Previous Close on Thursday, December 4th, 2025

3,742.31

+4.22 +0.11%

Open: 3,742.15
High: 3,745.80
Low: 3,726.88
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 3,743.39 3,763.13 3,742.89 3,748.87 0 +6.56 +0.18
2025-12-04 3,742.15 3,745.80 3,726.88 3,742.31 0 +4.22 +0.11
2025-12-03 3,724.43 3,744.55 3,716.34 3,738.09 0 +13.01 +0.35
2025-12-02 3,723.79 3,737.62 3,714.04 3,725.08 0 +8.26 +0.22
2025-12-01 3,724.85 3,734.46 3,709.56 3,716.83 0 -20.10 -0.54
2025-11-28 3,721.31 3,738.05 3,720.66 3,736.93 0 +20.75 +0.56
2025-11-26 3,693.93 3,727.00 3,693.93 3,716.18 0 +25.30 +0.69
2025-11-25 3,657.12 3,696.37 3,632.51 3,690.89 0 +36.31 +0.99
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 3,763.13
On 2025-12-05		 3,709.56
On 2025-12-01		 11.94 0.32 3,734.46
On 2025-12-01		 3,734.46
On 2025-12-01		 0.00 3,734.24
10D 3,763.13
On 2025-12-05		 3,554.27
On 2025-11-21		 186.17 5.23 3,738.05
On 2025-11-28		 3,709.56
On 2025-12-01		 -0.76 3,706.92
20D 3,763.13
On 2025-12-05		 3,554.27
On 2025-11-21		 84.53 2.31 3,747.79
On 2025-11-12		 3,554.27
On 2025-11-21		 -5.16 3,685.48
WTD 3,763.13
On 2025-12-05		 3,709.56
On 2025-12-01		 11.94 0.32 3,734.46
On 2025-12-01		 3,734.46
On 2025-12-01		 0.00 3,734.24
MTD 3,763.13
On 2025-12-05		 3,709.56
On 2025-12-01		 11.94 0.32 3,734.46
On 2025-12-01		 3,734.46
On 2025-12-01		 0.00 3,734.24
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
STLA

Stellantis

12.05 +0.21 +1.77 14,045,004
OUT

Outfront Media Inc.

23.31 +0.01 +0.04 901,761
KMPR

Kemper Corporation

39.46 +0.12 +0.31 590,758
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18