$35.68 +1.02 (%) Dx Dly Russ Br Shs - NYSEARCA

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RUSS historical data

Date Open High Low Close Volume
2/5/201634.7436.3634.5035.68592,899
2/4/201633.1534.9931.8434.66449,135
2/3/201638.3741.5933.1033.73646,773
2/2/201640.3343.0039.9142.65600,907
2/1/201636.4137.9735.9337.16502,901
1/29/201635.2836.0633.6033.60520,614
1/28/201637.0338.2335.6635.93807,242
1/27/201642.6142.9437.5740.60475,515
1/26/201646.9147.8142.8044.70360,868
1/25/201647.4049.3245.4949.26478,820
1/22/201647.2647.5444.0044.31457,254
1/21/201662.0863.0054.7857.64283,793
1/20/201661.0065.9959.7860.92345,945
1/19/201654.1857.7753.9756.45263,468
1/15/201657.0559.4756.2458.16329,589
1/14/201650.7352.6747.8048.35180,881
1/13/201647.7652.1547.0751.69252,691
1/12/201647.8952.6647.4350.11222,132
1/11/201647.1152.1047.1050.90315,454
1/8/201644.7148.6043.9348.42285,117
1/7/201644.8047.0043.7246.40503,856
1/6/201641.3541.6240.2341.22259,903
1/5/201639.8939.9538.3138.89159,349
1/4/201639.5541.7139.1940.59370,772
12/31/201538.0038.0836.3237.52139,919
12/30/201538.0938.7037.5538.48161,428
12/29/201537.7637.7835.7435.94141,422
12/28/201538.6239.5038.5838.97253,695
12/24/201535.0636.2434.9135.80107,616
12/23/201536.7036.7834.0234.37314,188
12/22/201539.8340.0838.8038.80209,969
12/21/201540.0041.0239.5239.52332,891
12/18/201538.5739.7037.7239.48404,845
12/17/201535.1336.8534.8536.77391,683
12/16/201536.5737.5234.5535.92384,504
12/15/201537.5537.5535.8036.73432,400
12/14/201541.0342.1439.4939.57360,008
12/11/201538.5340.9538.2540.53440,841
12/10/201536.6737.5336.0237.52265,011
12/9/201536.6838.2335.4437.51494,051
12/8/201538.0838.9137.0537.72418,926
12/7/201534.9336.8534.7336.70509,669
12/4/201533.3334.1932.7433.30530,143
12/3/201531.7832.0330.6230.80300,888
12/2/201531.7232.7030.8832.39574,653
12/1/201530.3130.9530.0930.34611,249
11/30/201528.7930.1728.6729.77393,251
11/27/201528.0029.6327.8329.50498,328
11/25/201526.8027.6426.0826.19467,338
11/24/201527.9028.1426.8627.28910,285
11/23/201525.7726.2724.9026.001,131,070
11/20/201526.6726.7024.6626.071,033,440
11/19/201526.7227.0025.9826.56467,710
11/18/201527.5127.9425.8725.971,091,490
11/17/201529.5430.0127.9428.96845,529
11/16/201533.6133.8030.2730.41368,581
11/13/201534.3835.4534.0734.57417,462
11/12/201533.3834.7132.2234.31453,007
11/11/201530.1432.7129.9732.51317,208
11/10/201530.3731.5529.9531.09228,304
11/9/201530.0531.3230.0531.16366,027
11/6/201529.5230.6129.4329.97482,905
11/5/201528.1728.4627.1427.82371,138
11/4/201526.0028.2825.6627.71490,696
11/3/201528.0428.2725.9926.60627,632
10/30/201531.5131.8430.6531.66211,814
10/29/201532.1432.7331.4732.58209,059
10/28/201532.0332.3329.7131.02399,809
10/26/201529.7031.0029.7030.76271,848
10/23/201528.6529.4428.6528.90290,679
10/22/201530.1130.6229.4529.88236,477
10/21/201530.9931.5330.4231.27397,929
10/20/201530.0330.1528.7029.20185,006
10/19/201530.1430.4829.3830.00391,156
10/16/201528.0528.9927.6028.00326,079
10/15/201529.5229.5826.8627.16462,390
10/14/201530.8931.1929.6929.96359,997
10/13/201532.0732.5230.4132.12406,726
10/12/201529.2032.1729.1631.69445,109
10/9/201529.2030.2728.3629.75500,359
10/8/201532.6733.1029.5029.80541,599
10/7/201533.3534.7832.3533.52410,812
10/6/201537.2337.2634.6935.06347,387
10/5/201539.2039.2937.6137.68366,631
10/2/201545.9245.9841.4741.47321,369
10/1/201541.3443.2141.0342.85248,527
9/30/201540.6241.9539.8440.77175,281
9/29/201542.9443.0641.6042.12218,218
9/28/201542.7044.4242.4544.11233,629
9/25/201541.1942.0940.5441.57338,079
9/24/201544.0345.4742.4443.00292,798
9/23/201542.0043.8040.5243.67354,557
9/22/201541.0342.1640.7040.95299,935
9/21/201538.0839.0937.5338.26251,196
9/18/201537.1238.6036.1238.25535,347
9/17/201535.8036.8732.8034.73355,123
9/16/201536.6136.6134.5535.06388,701
9/15/201539.9439.9438.1038.40243,911
9/14/201540.4541.3239.2239.55337,933
9/11/201542.1442.5840.5141.27346,721
  • Showing 1-100 of 1,176 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center