$59.36 +0.74 (%) Dx Dly Rus Bull Shs -

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RUSL historical data

Date Open High Low Close Volume
5/27/201658.4760.3758.3459.3693,211
5/26/201660.8061.3957.9358.62108,151
5/25/201658.3458.9356.7958.34257,190
5/24/201654.3755.1153.8554.84161,155
5/23/201651.9954.1051.4753.49119,295
5/20/201654.9855.1953.5054.7392,770
5/19/201655.5455.5453.2454.75223,243
5/18/201659.9861.3256.7757.24192,297
5/17/201659.9262.6559.3061.46150,478
5/16/201662.3963.6360.8661.57194,575
5/13/201658.3060.2557.9058.1284,873
5/12/201661.0061.4057.5060.20144,595
5/11/201657.0760.6856.5759.38378,965
5/10/201654.3156.5753.8056.11186,564
5/9/201656.5056.5052.8053.08175,171
5/6/201655.4357.7455.4356.41111,959
5/5/201658.7558.7555.7257.11182,968
5/4/201658.5958.6954.4554.57238,235
5/3/201661.3161.3157.6158.00218,894
5/2/201666.5766.7062.6062.90205,000
4/29/201667.0167.8564.3566.08376,632
4/28/201665.0069.1164.8865.64426,930
4/27/201662.6564.2759.6163.95362,529
4/26/201661.5663.2260.3663.22189,043
4/25/201663.7263.7760.5060.62139,994
4/22/201663.4164.6161.1062.58257,873
4/21/201662.8363.5761.0161.22365,913
4/20/201663.0167.4862.2166.41588,463
4/19/201660.2362.1559.9161.37405,036
4/18/201652.5057.7551.8056.31419,547
4/15/201657.9958.0056.3056.56211,298
4/14/201660.2060.6558.5159.02210,288
4/13/201662.8064.0960.7861.03406,087
4/12/201658.0062.8057.4761.99388,984
4/11/201656.7258.0056.6356.90336,259
4/8/201653.0053.9152.7953.54393,316
4/7/201649.9650.4649.0049.78293,505
4/6/201649.3052.4148.1052.11453,004
4/5/201648.0049.6447.2548.79360,400
4/4/201651.1852.4848.8448.96506,465
4/1/201649.2253.1148.8052.66496,134
3/31/201654.3455.2552.7153.11325,860
3/30/201653.5854.9551.8551.85467,899
3/29/201648.9351.5847.1351.30341,546
3/28/201650.8851.1249.7350.44277,429
3/24/201648.5052.8147.9352.03431,186
3/23/201613.3513.4712.8512.902,193,780
3/22/201613.6814.4413.5814.312,837,880
3/21/201613.6314.2013.5814.123,294,800
3/18/201614.6114.7013.4813.584,008,660
3/17/201613.5214.1213.3613.933,760,740
3/16/201611.7313.1011.6913.022,283,100
3/15/201611.9811.9811.4711.721,439,430
3/14/201612.0813.2411.8212.972,517,120
3/11/201612.6612.9512.6212.733,146,220
3/10/201612.2712.4011.4011.962,873,640
3/9/201612.0312.4511.9512.361,433,900
3/8/201612.5312.5411.4011.463,174,850
3/7/201612.0513.0712.0312.693,387,940
3/4/201611.2812.3011.2512.253,420,700
3/3/201610.3411.2010.2711.062,484,660
3/2/201610.0510.809.9410.733,338,620
3/1/201610.1110.8010.0210.682,778,550
2/29/20169.549.859.389.522,486,150
2/26/20169.799.828.728.923,057,630
2/25/20169.089.588.739.441,609,450
2/24/20168.399.318.269.251,857,460
2/23/20169.479.588.868.931,395,950
2/22/20169.589.789.569.662,617,670
2/19/20168.568.868.328.831,854,930
2/18/20169.559.618.778.803,462,390
2/17/20168.679.328.619.213,324,090
2/16/20168.248.398.028.292,177,730
2/12/20167.557.937.397.863,131,300
2/11/20166.857.406.757.382,643,920
2/10/20167.257.977.197.421,693,850
2/9/20167.467.806.787.062,229,540
2/8/20168.488.487.658.002,448,460
2/5/20168.969.008.528.682,567,390
2/4/20169.429.758.889.012,908,460
2/3/20168.449.377.849.252,759,980
2/2/20168.288.307.577.681,976,220
2/1/20169.249.358.758.981,721,860
1/29/20169.6710.039.389.982,888,480
1/28/20169.229.508.959.453,857,570
1/27/20168.149.008.068.444,400,820
1/26/20167.498.047.327.771,701,860
1/25/20167.507.807.107.132,045,910
1/22/20167.778.107.698.053,229,700
1/21/20166.106.856.006.512,371,020
1/20/20166.206.365.616.242,302,850
1/19/20167.007.046.626.771,900,280
1/15/20166.796.936.366.603,069,180
1/14/20168.008.387.668.271,814,070
1/13/20168.458.557.737.782,191,640
1/12/20168.428.477.678.021,912,130
1/11/20168.588.597.747.922,080,660
1/8/20169.079.208.378.381,615,000
1/7/20169.169.418.648.802,883,410
1/6/201610.0510.319.919.992,029,920
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center