RUI: RUSSELL 1000 Index

As of Wednesday, May 14th, 2025

3,228.30

+2.81 +0.09%

Open: 3,230.73
High: 3,236.13
Low: 3,217.72
Volume: N/A
Previous Close on Tuesday, May 13th, 2025

3,225.50

+23.57 +0.74%

Open: 3,207.07
High: 3,236.54
Low: 3,204.04
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 3,230.73 3,236.13 3,217.72 3,228.30 0 +2.81 +0.09
2025-05-13 3,207.07 3,236.54 3,204.04 3,225.50 0 +23.57 +0.74
2025-05-12 3,181.14 3,202.29 3,171.21 3,201.93 0 +101.31 +3.27
2025-05-09 3,111.26 3,118.46 3,092.62 3,100.62 0 -2.15 -0.07
2025-05-08 3,102.95 3,132.96 3,087.25 3,102.77 0 +20.95 +0.68
2025-05-07 3,072.06 3,093.50 3,054.16 3,081.82 0 +13.04 +0.42
2025-05-06 3,070.31 3,091.18 3,057.28 3,068.78 0 -23.86 -0.77
2025-05-05 3,096.39 3,110.73 3,083.92 3,092.64 0 -18.64 -0.60
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 3,236.54
On 2025-05-13		 3,087.25
On 2025-05-08		 146.48 4.75 3,132.96
On 2025-05-08		 3,092.62
On 2025-05-09		 -1.29 3,171.82
10D 3,236.54
On 2025-05-13		 3,054.16
On 2025-05-07		 182.63 6.00 3,118.92
On 2025-05-02		 3,054.16
On 2025-05-07		 -2.08 3,127.79
20D 3,236.54
On 2025-05-13		 2,789.13
On 2025-04-21		 282.83 9.60 2,930.55
On 2025-04-16		 2,789.13
On 2025-04-21		 -4.83 3,041.62
WTD 3,236.54
On 2025-05-13		 3,171.21
On 2025-05-12		 127.68 4.12 3,236.54
On 2025-05-13		 3,217.72
On 2025-05-14		 -0.58 3,218.58
MTD 3,236.54
On 2025-05-13		 3,054.16
On 2025-05-07		 182.63 6.00 3,118.92
On 2025-05-02		 3,054.16
On 2025-05-07		 -2.08 3,127.79
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,168
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,412
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,132,303
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,881
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09