RUI: RUSSELL 1000 Index

As of Friday, May 30th, 2025

3,228.57

-7.00 -0.22%

Open: 3,232.82
High: 3,234.06
Low: 3,215.51
Volume: N/A
Previous Close on Thursday, May 29th, 2025

3,235.57

+11.85 +0.37%

Open: 3,246.71
High: 3,252.06
Low: 3,215.30
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 3,246.71 3,252.06 3,215.30 3,235.57 0 +11.85 +0.37
2025-05-28 3,244.29 3,251.40 3,220.54 3,223.72 0 -18.48 -0.57
2025-05-27 3,197.41 3,243.53 3,197.41 3,242.20 0 +65.09 +2.05
2025-05-23 3,170.17 3,190.97 3,158.59 3,177.11 0 -20.84 -0.65
2025-05-22 3,197.51 3,217.15 3,189.11 3,197.95 0 -0.53 -0.02
2025-05-21 3,233.80 3,250.14 3,191.52 3,198.48 0 -54.88 -1.69
2025-05-20 3,257.96 3,260.56 3,237.20 3,253.36 0 -12.52 -0.38
2025-05-19 3,230.07 3,268.25 3,229.41 3,265.88 0 +2.31 +0.07
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 3,252.06
On 2025-05-29		 3,158.59
On 2025-05-23		 37.08 1.16 3,217.15
On 2025-05-22		 3,158.59
On 2025-05-23		 -1.82 3,215.31
10D 3,268.25
On 2025-05-19		 0.00
On 2025-05-15		 7.27 0.23 3,268.25
On 2025-05-19		 3,158.59
On 2025-05-23		 -3.36 3,229.78
20D 3,268.25
On 2025-05-19		 0.00
On 2025-05-15		 189.90 6.24 3,236.54
On 2025-05-13		 0.00
On 2025-05-15		 -100.00 3,178.79
WTD 3,252.06
On 2025-05-29		 3,197.41
On 2025-05-27		 58.46 1.84 3,243.53
On 2025-05-27		 3,243.53
On 2025-05-27		 0.00 3,233.83
MTD 3,268.25
On 2025-05-19		 0.00
On 2025-05-15		 189.90 6.24 3,236.54
On 2025-05-13		 0.00
On 2025-05-15		 -100.00 3,178.79
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.23 +0.07 +0.03 1,051,719
KO

The Coca-Cola Company

72.02 +0.53 +0.73 2,861,555
PFE

Pfizer Inc.

23.55 +0.10 +0.43 7,029,138
VZ

Verizon Communications Inc.

43.83 +0.50 +1.14 2,752,632
VIX

CBOE Volatility Index

19.24 +0.06 +0.31
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,198.95 -16.78 -0.04 162,404,737
DJTA

Dow Jones Transportation Average

14,694.58 -50.80 -0.34 36,188,486
SPX

S&P 500 Index

5,900.09 -12.08 -0.20
OEX

S&P 100 Index

2,880.06 -5.54 -0.19
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,309.15 -54.80 -0.26
NYA

NYSE Composite Index

19,732.95 -10.90 -0.06
XAX

NYSE AMEX Composite Index

5,196.91 -15.21 -0.29
RUI

RUSSELL 1000 Index

3,228.57 -7.00 -0.22
RUT

Russell 2000 Index

2,067.87 -6.91 -0.33
RUA

Russell 3000 Index

3,352.91 -7.44 -0.22
VIX

CBOE Volatility Index

19.24 +0.06 +0.31
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.19 +0.09 +0.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.92 +0.15 +0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.70 +0.08 +0.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,845.83 -16.23 -0.16
 
Recent
Ticker Last Chg %Chg Volume
RUI

RUSSELL 1000 Index

3,228.57 -7.00 -0.22