DIREXION DAILY RUSSIA BULL 3X $25.45

up +0.96


17/5/2013 04:17 PM  |  NYSEARCA : RUSL  |  Industries :
Type:

RUSL historical data

Date Open High Low Close Volume
5/17/2013 25.60 25.71 25.34 25.45 1091
5/16/2013 24.91 25.02 24.46 24.49 616
5/15/2013 25.74 25.86 25.32 25.84 481
5/14/2013 26.71 26.86 26.41 26.74 494
5/13/2013 26.89 27.19 26.51 26.73 455
5/10/2013 26.98 27.75 26.73 27.74 712
5/9/2013 27.69 28.40 27.40 27.74 317
5/8/2013 27.43 28.25 27.30 28.11 406
5/7/2013 27.54 27.63 26.95 27.60 745
5/6/2013 26.67 26.86 26.22 26.25 442
5/3/2013 26.22 26.97 26.22 26.67 688
5/2/2013 24.39 25.47 24.18 25.34 595
5/1/2013 25.10 25.10 23.79 23.90 267
4/30/2013 24.70 25.22 24.48 25.18 372
4/29/2013 24.10 24.47 23.90 24.46 500
4/26/2013 23.94 24.09 23.56 24.00 242
4/25/2013 24.47 24.53 24.06 24.07 1006
4/24/2013 23.57 24.23 23.50 23.95 1235
4/23/2013 21.99 22.38 21.70 22.38 606
4/22/2013 22.20 22.34 21.54 22.00 590
4/19/2013 22.49 22.75 22.10 22.64 393
4/18/2013 22.60 22.60 21.78 22.49 479
4/17/2013 22.49 22.50 21.56 22.50 1094
4/16/2013 24.08 24.18 23.36 23.86 999
4/15/2013 25.01 25.22 23.51 23.51 815
4/12/2013 26.44 26.55 25.71 26.54 303
4/11/2013 27.22 27.36 27.00 27.29 735
4/10/2013 28.08 28.65 28.08 28.45 500
4/9/2013 27.27 28.18 27.01 27.93 602
4/8/2013 26.50 26.92 26.02 26.92 343
4/5/2013 25.26 26.43 25.07 26.11 567
4/4/2013 26.86 26.86 25.90 26.42 252
4/3/2013 27.16 27.16 25.36 25.71 667
4/2/2013 27.86 27.95 27.21 27.31 176
4/1/2013 28.68 28.68 27.51 27.54 301
3/28/2013 28.10 28.63 28.00 28.63 413
3/27/2013 27.23 27.95 27.00 27.95 455
3/26/2013 27.30 27.80 27.21 27.80 623
3/25/2013 28.75 28.94 27.37 27.75 653
3/22/2013 28.64 28.78 28.35 28.71 206
3/21/2013 29.26 29.48 28.82 28.89 289
3/20/2013 29.07 29.38 28.61 28.88 440
3/19/2013 29.49 29.61 27.45 27.98 999
3/18/2013 29.59 30.23 29.32 29.44 951
3/15/2013 32.71 32.86 32.26 32.37 69
3/14/2013 32.29 32.60 32.17 32.31 201
3/13/2013 32.82 32.82 31.56 31.74 518
3/12/2013 33.47 33.49 32.53 32.62 382
3/11/2013 33.50 33.90 33.07 33.90 240
3/8/2013 34.14 34.68 33.69 34.59 334
3/7/2013 32.96 33.10 32.76 33.05 331
3/6/2013 33.14 33.42 32.70 33.10 336
3/5/2013 32.02 32.70 32.02 32.28 510
3/4/2013 30.87 31.24 30.52 31.17 322
3/1/2013 31.81 32.39 31.42 32.29 180
2/28/2013 33.22 33.33 32.48 32.53 252
2/27/2013 32.92 34.02 32.82 33.68 314
2/26/2013 32.83 33.39 32.50 33.16 469
2/25/2013 34.91 35.30 32.24 32.24 592
2/22/2013 34.22 34.38 33.64 34.27 267
2/21/2013 34.10 34.10 33.29 33.83 523
2/20/2013 36.99 36.99 34.86 34.86 432
2/19/2013 37.40 37.65 37.23 37.59 102
2/15/2013 37.09 37.09 36.48 36.69 439
2/14/2013 37.69 38.08 37.40 37.96 124
2/13/2013 39.50 39.69 38.94 39.10 345
2/12/2013 37.53 38.15 37.34 37.64 202
2/11/2013 37.94 38.08 37.42 37.89 147
2/8/2013 37.81 38.20 37.70 38.12 105
2/7/2013 38.75 38.75 37.06 37.87 330
2/6/2013 38.73 39.27 38.35 39.27 209
2/5/2013 39.27 39.82 39.14 39.55 203
2/4/2013 39.38 39.38 38.41 38.82 436
2/1/2013 40.34 41.09 40.00 40.64 466
1/31/2013 38.98 40.10 38.98 39.75 398
1/30/2013 39.46 39.53 38.88 39.09 435
1/29/2013 39.90 40.67 39.00 40.54 318
1/28/2013 41.00 41.19 40.25 40.39 461
1/25/2013 39.94 40.49 39.86 40.49 714
1/24/2013 38.58 39.44 38.52 38.65 296
1/23/2013 38.48 38.68 38.16 38.43 319
1/22/2013 37.66 38.18 37.48 38.06 332
1/18/2013 38.61 38.67 38.00 38.25 335
1/17/2013 37.01 37.78 36.88 37.30 426
1/16/2013 35.95 36.59 35.77 36.49 311
1/15/2013 36.27 36.67 35.98 36.64 328
1/14/2013 37.20 37.50 36.75 37.34 261
1/11/2013 36.74 36.87 36.00 36.02 501
1/10/2013 36.51 37.25 35.93 37.05 467
1/9/2013 36.29 36.74 36.12 36.28 463
1/8/2013 36.89 36.90 36.09 36.58 436
1/7/2013 37.94 37.96 37.34 37.64 483
1/4/2013 38.38 39.07 38.22 38.99 1245
1/3/2013 38.62 39.77 38.40 38.78 525
1/2/2013 38.04 39.50 38.04 39.50 657
12/31/2012 34.88 36.98 34.60 36.77 1071
12/28/2012 33.63 35.02 33.63 34.90 515
12/27/2012 33.79 34.70 33.05 34.45 891
12/26/2012 33.74 33.74 33.05 33.14 208
12/24/2012 32.80 32.98 32.07 32.78 171
Marketplace
Trading Center