| Market Closed - Nasdaq 18:26:48 2026-10-02 EDT | 5-day change | 1st Jan Change | ||
| 4,197.70 PTS | +0.77% |
|
+0.58% | +12.45% |
| 06-29 | Almonty Industries Joins Russell 1000, Russell 3000 Indices | MT |
| 06-26 | Ascendis Pharma Added to Multiple Russell Indexes | MT |
Quotes 5-day view: Russell 1000
Delayed Quote Nasdaq
| 2026-09-28 | 2026-09-29 | 2026-09-30 | 2026-10-01 | 2026-10-02 | |
|---|---|---|---|---|---|
| Last | 4,173.41 | 4,167.00 | 4,155.76 | 4,165.54 | 4,197.70 |
| Volume | 5,012,519 | 4,734,091 | 5,190,981 | 5,260,648 | 5,198,093 |
| Change | -0.82% | -0.15% | -0.27% | +0.24% | +0.77% |
| Opening | 4,203.99 | 4,175.65 | 4,172.66 | 4,164.68 | 4,182.05 |
| High | 4,203.99 | 4,180.50 | 4,193.86 | 4,174.86 | 4,215.32 |
| Low | 4,165.17 | 4,156.94 | 4,155.76 | 4,138.34 | 4,182.05 |
Performance
| 1 week | -0.24% | ||
| Current month | +1.01% | ||
| 1 month | +0.58% | ||
| 3 months | +2.77% | ||
| 6 months | +16.75% | ||
| Current year | +12.45% | ||
| 1 year | +14.33% | ||
| 3 years | +78.68% | ||
| 5 years | +71.63% | ||
| 10 years | +249.15% |
Indicators
Moving average 5 days
4,173.91
Moving average 20 days
4,172.67
Moving average 50 days
4,166.37
Moving average 100 days
4,116.08
Price spread / (MMA5)
-0.57%
Price spread / (MMA20)
-0.60%
Price spread / (MMA50)
-0.75%
Price spread / (MMA100)
-1.94%
RSI 9 days
47.03
RSI 14 days
48.67
Historical Quotes: Russell 1000
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Monthly variations
Price Extremes
| 1 week | 4,138.34 |  | 4,215.32 |
| 1 month | 4,085.69 | | 4,231.45 |
| 3 years | 2,243.79 | | 4,261.7 |
| 5 years | 1,921.75 | | 4,261.7 |
| 10 years | 1,154.34 | | 4,261.7 |
Annual variations
| 2026 | +12.45% | ||
| 2025 | +15.89% | ||
| 2024 | +22.84% | ||
| 2023 | +24.51% | ||
| 2022 | -20.41% | ||
| 2021 | +24.76% | ||
| 2020 | +18.87% | ||
| 2019 | +28.89% | ||
| 2018 | -6.58% | ||
| 2017 | +19.34% | ||
| 2016 | +9.70% | ||
| 2015 | -1.09% | ||
| 2014 | +11.06% | ||
| 2013 | +30.44% | ||
| 2012 | +13.92% | ||
| 2011 | -0.51% | ||
| 2010 | +13.87% | ||
| 2009 | +25.47% | ||
| 2008 | -39.02% | ||
| 2007 | +3.86% | ||
| 2006 | +13.34% | ||
| 2005 | +4.37% | ||
| 2004 | +9.49% | ||
| 2003 | +27.54% | ||
| 2002 | -22.94% | ||
| 2001 | -13.59% | ||
| 2000 | -8.84% | ||
| 1999 | +19.46% | ||
| 1998 | +25.12% | ||
| 1997 | +30.49% | ||
| 1996 | +19.72% | ||
| 1995 | +34.44% | ||
| 1994 | -2.42% | ||
| 1993 | +7.33% |
- Stock Market
- Indices
- Russell 1000
- Quotes Russell 1000
Select your edition
All financial news and data tailored to specific country editions
