RUI: RUSSELL 1000 Index

As of Friday, August 29th, 2025

3,537.39

-22.82 -0.64%

Open: 3,554.11
High: 3,554.11
Low: 3,528.82
Volume: N/A
Previous Close on Thursday, August 28th, 2025

3,560.21

+12.81 +0.36%

Open: 3,549.23
High: 3,563.30
Low: 3,542.02
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-28 3,549.23 3,563.30 3,542.02 3,560.21 0 +12.81 +0.36
2025-08-27 3,536.14 3,550.79 3,534.60 3,547.40 0 +9.16 +0.26
2025-08-26 3,520.89 3,539.59 3,518.92 3,538.25 0 +14.92 +0.42
2025-08-25 3,535.28 3,538.04 3,523.18 3,523.32 0 -15.81 -0.45
2025-08-22 3,492.43 3,546.21 3,491.92 3,539.13 0 +55.88 +1.60
2025-08-21 3,488.93 3,495.28 3,473.73 3,483.25 0 -12.95 -0.37
2025-08-20 3,502.89 3,502.89 3,467.31 3,496.21 0 -8.76 -0.25
2025-08-19 3,524.97 3,530.06 3,499.42 3,504.97 0 -21.44 -0.61
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 3,563.30
On 2025-08-28		 3,491.92
On 2025-08-22		 76.96 2.21 3,546.21
On 2025-08-22		 3,518.92
On 2025-08-26		 -0.77 3,541.66
10D 3,563.30
On 2025-08-28		 3,467.31
On 2025-08-20		 24.91 0.70 3,540.57
On 2025-08-15		 3,467.31
On 2025-08-20		 -2.07 3,524.51
20D 3,563.30
On 2025-08-28		 3,397.18
On 2025-08-01		 91.68 2.64 3,542.41
On 2025-08-13		 3,467.31
On 2025-08-20		 -2.12 3,503.92
WTD 3,563.30
On 2025-08-28		 3,518.92
On 2025-08-26		 21.08 0.60 3,538.04
On 2025-08-25		 3,538.04
On 2025-08-25		 0.00 3,542.30
MTD 3,563.30
On 2025-08-28		 3,397.18
On 2025-08-01		 91.68 2.64 3,542.41
On 2025-08-13		 3,467.31
On 2025-08-20		 -2.12 3,503.92
As of Thursday, August 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,011,464
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,349,739
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,350,675
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,621,113
VIX

CBOE Volatility Index

15.37 +0.94 +6.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 493,424,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,316,530
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.95 +33.28 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.37 +0.94 +6.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.81 +0.40 +1.96
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.33 +0.61 +3.44
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64