RUI: RUSSELL 1000 Index

As of Thursday, May 14th, 2026

4,053.58

+15.37 +0.38%

Open: 4,042.57
High: 4,057.26
Low: 4,042.57
Volume: N/A
Previous Close on Wednesday, May 13th, 2026

4,038.21

+21.68 +0.54%

Open: 4,017.52
High: 4,046.39
Low: 4,001.37
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-13 4,017.52 4,046.39 4,001.37 4,038.21 0 +21.68 +0.54
2026-05-12 4,022.72 4,022.72 3,983.38 4,016.53 0 -7.88 -0.20
2026-05-11 4,018.03 4,033.22 4,011.67 4,024.40 0 +4.95 +0.12
2026-05-08 4,000.12 4,020.77 4,000.12 4,019.45 0 +30.88 +0.77
2026-05-07 4,008.39 4,015.06 3,981.03 3,988.57 0 -17.62 -0.44
2026-05-06 3,960.70 4,008.24 3,960.70 4,006.19 0 +56.60 +1.43
2026-05-05 3,925.29 3,957.14 3,925.29 3,949.59 0 +31.38 +0.80
2026-05-04 3,930.90 3,943.00 3,905.07 3,918.21 0 -15.74 -0.40
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 4,046.39
On 2026-05-13		 3,981.03
On 2026-05-07		 32.01 0.80 4,033.22
On 2026-05-11		 3,983.38
On 2026-05-12		 -1.24 4,017.43
10D 4,046.39
On 2026-05-13		 3,878.16
On 2026-04-30		 156.54 4.03 3,956.27
On 2026-05-01		 3,905.07
On 2026-05-04		 -1.29 3,981.87
20D 4,046.39
On 2026-05-13		 3,822.67
On 2026-04-16		 209.12 5.46 3,898.84
On 2026-04-17		 3,841.04
On 2026-04-23		 -1.48 3,931.28
WTD 4,046.39
On 2026-05-13		 3,983.38
On 2026-05-12		 18.75 0.47 4,033.22
On 2026-05-11		 3,983.38
On 2026-05-12		 -1.24 4,026.38
MTD 4,046.39
On 2026-05-13		 3,905.07
On 2026-05-04		 114.63 2.92 3,956.27
On 2026-05-01		 3,905.07
On 2026-05-04		 -1.29 3,988.34
As of Wednesday, May 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

294.30 -0.41 -0.14 809,598
KO

The Coca-Cola Company

80.19 -0.08 -0.09 688,293
PFE

Pfizer Inc.

25.94 -0.03 -0.10 2,562,324
VZ

Verizon Communications Inc.

47.24 +0.03 +0.06 1,274,043
VIX

CBOE Volatility Index

18.05 +0.15 +0.84
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,924.82 +231.62 +0.47 83,760,420
DJTA

Dow Jones Transportation Average

19,845.23 +63.87 +0.32 7,754,603
SPX

S&P 500 Index

7,474.61 +30.36 +0.41
OEX

S&P 100 Index

3,729.43 +17.78 +0.48
NDX

NASDAQ 100 Index

29,544.01 +177.06 +0.60
NYA

NYSE Composite Index

23,024.13 +50.57 +0.22
XAX

NYSE AMEX Composite Index

9,105.28 -29.70 -0.33
RUI

RUSSELL 1000 Index

4,053.58 +15.37 +0.38
RUT

Russell 2000 Index

2,842.01 -1.93 -0.07
RUA

Russell 3000 Index

4,226.50 +15.16 +0.36
VIX

CBOE Volatility Index

18.05 +0.15 +0.84
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.27 +0.05 +0.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.31 +0.09 +0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.33 +0.13 +0.61
 
Recent
Ticker Last Chg %Chg Volume
RUI

RUSSELL 1000 Index

4,053.58 +15.37 +0.38