Russell 1000 (^RUI)

Add to Watchlists
1108.97 -1.79  -0.16% Aug 22, 8:00PM
View Full Chart

Russell 1000 Chart

Export Data
Save Image

Russell 1000 Historical Data

View and export this data going back to 1994. Start your YCharts Lite Membership
Export Data Date Range:
Viewing of   First  Previous First  Previous   Next  Last Next   Last
Date Open High Low Close
Aug. 22, 2014 1110.39 1111.39 1106.62 1108.97
Aug. 21, 2014 1108.39 1112.02 1107.70 1110.76
Aug. 20, 2014 1103.89 1108.90 1102.70 1107.82
Aug. 19, 2014 1101.00 1105.55 1101.00 1105.05
Aug. 18, 2014 1093.50 1099.77 1093.50 1099.74
Aug. 15, 2014 1092.35 1094.98 1082.59 1090.13
Aug. 14, 2014 1086.30 1090.05 1086.06 1090.04
Aug. 13, 2014 1080.63 1086.07 1080.17 1085.22
Aug. 12, 2014 1078.74 1081.38 1074.63 1077.69
Aug. 11, 2014 1078.45 1084.24 1078.45 1079.77
Aug. 8, 2014 1065.39 1076.76 1064.02 1076.35
Aug. 7, 2014 1072.68 1074.84 1061.73 1064.39
Aug. 6, 2014 1067.65 1074.47 1065.12 1070.04
Aug. 5, 2014 1077.96 1078.79 1066.69 1070.33
Aug. 4, 2014 1074.07 1082.39 1070.32 1080.25
Aug. 1, 2014 1074.09 1079.40 1067.41 1072.69
July 31, 2014 1092.62 1092.62 1075.60 1075.60
July 30, 2014 1099.73 1102.12 1093.24 1097.38
July 29, 2014 1102.40 1105.13 1096.85 1096.85
July 28, 2014 1101.58 1103.22 1095.38 1101.67
July 25, 2014 1104.70 1104.70 1099.73 1101.74
July 24, 2014 1107.54 1109.28 1105.96 1107.17
July 23, 2014 1105.75 1107.69 1103.86 1106.56
July 22, 2014 1101.14 1106.18 1101.02 1104.54
July 21, 2014 1099.28 1100.15 1094.53 1098.94
July 18, 2014 1091.81 1102.32 1091.55 1101.49
July 17, 2014 1100.82 1103.28 1088.57 1089.98
July 16, 2014 1101.90 1104.79 1099.68 1102.88
July 15, 2014 1101.71 1104.33 1094.31 1098.77
July 14, 2014 1099.31 1103.10 1099.31 1101.33
July 11, 2014 1094.74 1096.69 1091.74 1096.08
July 10, 2014 1094.71 1097.76 1087.67 1094.73
July 9, 2014 1095.82 1099.89 1094.68 1099.22
July 8, 2014 1100.95 1100.95 1091.44 1094.18
July 7, 2014 1106.38 1106.38 1101.13 1102.53
July 3, 2014 1105.59 1107.84 1104.39 1107.81
July 2, 2014 1102.00 1103.42 1100.92 1101.97
July 1, 2014 1094.59 1105.07 1094.59 1102.02
June 30, 2014 1094.33 1096.25 1093.23 1094.59
June 27, 2014 1090.94 1094.54 1089.49 1094.28
June 26, 2014 1092.66 1092.78 1084.85 1091.85
June 25, 2014 1086.87 1093.83 1086.31 1093.14
June 24, 2014 1093.92 1098.23 1086.84 1087.72
June 23, 2014 1095.21 1095.92 1093.11 1095.02
June 20, 2014 1093.94 1095.58 1093.55 1095.13
June 19, 2014 1092.28 1093.47 1089.18 1093.14
June 18, 2014 1083.96 1092.06 1082.12 1091.70
June 17, 2014 1080.08 1084.75 1078.48 1083.65
June 16, 2014 1078.87 1082.64 1076.97 1080.79
June 13, 2014 1077.94 1080.62 1074.92 1079.93

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

Get Quote for
Advertisement

Russell 1000 Price Range, Past 5 Years

Minimum 544.10 Sep 2 2009
Maximum 1110.76 Aug 21 2014
Average 774.55

Russell 1000 Summary

The Russell 1000 Index is a stock market index that represents the highest-ranking 1,000 stocks in the Russell 3000 Index, which represents about 90% of the total market capitalization of that index. The Russell 1000 Index has a weighted average market capitalization of $81 billion; the median market capitalization is approximately $4.6 billion. The smallest company in the index has a market capitalization of $1.8 billion.

Russell 1000 Excel Add-in Codes

  • Index Code: ^RUI
  • Index Name: =YCI("^RUI","name")
  • Latest Price: =YCP("^RUI","price")
  • Last 5 Prices: =YCS("^RUI","price","-4")

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

Advertisement

Already registered? Click here to sign in.

Access watchlists and custom data alerts.
Start your free account.

required
required
required
required
required
Get Started Now
document.write('');

{{root.upsell.info.feature_headline}}.
Upgrade to {{root.upsell.info.tier_name}}. Start your {{root.upsell.info.tier_name}} Membership

{{root.upsell.info.feature_description}}

{{root.upsell.info.is_upgrade ? "Upgrade Now" : "Start My Free Trial"}}

Already a {{root.upsell.info.tier_name}} Member? Sign in here.