RUI: RUSSELL 1000 Index

As of Friday, December 26th, 2025

3,780.85

-1.12 -0.03%

Open: 3,783.39
High: 3,788.24
Low: 3,776.12
Volume: N/A
Previous Close on Wednesday, December 24th, 2025

3,781.96

+11.80 +0.31%

Open: 3,769.40
High: 3,784.95
Low: 3,768.40
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 3,783.39 3,788.24 3,776.12 3,780.85 0 -1.12 -0.03
2025-12-24 3,769.40 3,784.95 3,768.40 3,781.96 0 +11.80 +0.31
2025-12-23 3,751.49 3,770.71 3,750.84 3,770.17 0 +14.33 +0.38
2025-12-22 3,745.47 3,757.80 3,744.08 3,755.84 0 +25.34 +0.68
2025-12-19 3,706.79 3,734.05 3,706.79 3,730.49 0 +32.65 +0.88
2025-12-18 3,698.03 3,720.37 3,689.76 3,697.84 0 +28.46 +0.78
2025-12-17 3,713.12 3,717.11 3,668.84 3,669.38 0 -41.49 -1.12
2025-12-16 3,712.74 3,721.76 3,689.65 3,710.88 0 -9.22 -0.25
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 3,788.24
On 2025-12-26		 3,706.79
On 2025-12-19		 83.01 2.24 3,734.05
On 2025-12-19		 3,734.05
On 2025-12-19		 0.00 3,763.86
10D 3,788.24
On 2025-12-26		 3,668.84
On 2025-12-17		 12.15 0.32 3,769.62
On 2025-12-12		 3,668.84
On 2025-12-17		 -2.67 3,734.54
20D 3,788.24
On 2025-12-26		 3,668.84
On 2025-12-17		 64.66 1.74 3,769.99
On 2025-12-11		 3,668.84
On 2025-12-17		 -2.68 3,737.45
WTD 3,788.24
On 2025-12-26		 3,744.08
On 2025-12-22		 50.35 1.35 3,757.80
On 2025-12-22		 3,757.80
On 2025-12-22		 0.00 3,772.20
MTD 3,788.24
On 2025-12-26		 3,668.84
On 2025-12-17		 43.92 1.18 3,769.99
On 2025-12-11		 3,668.84
On 2025-12-17		 -2.68 3,737.48
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
POOL

Pool Corporation

232.49 +1.25 +0.54 421,989
VLO

Valero Energy Corporation

164.01 -0.46 -0.28 2,517,045
SLG

SL Green Realty Corp.

45.99 +0.49 +1.08 849,531
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03