$15.54 -0.28 (%) Direxion Trust Shs Direxion Daily Russia Bull 3X Shares - NYSEARCA

Jan. 30, 2015 | 03:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RUSL historical data

Date Open High Low Close Volume
1/29/201516.6816.6815.0815.821,744,700
1/28/201517.1717.4616.4016.411,724,660
1/27/201517.3918.7517.1018.311,919,500
1/26/201518.4918.5615.5016.023,269,060
1/23/201521.4021.5520.1420.331,051,980
1/22/201520.0521.7919.9221.662,391,700
1/21/201517.8918.5917.8418.48938,271
1/20/201517.3117.4216.5416.86899,419
1/16/201517.1617.8917.0217.561,543,900
1/15/201518.0018.0415.9416.011,303,460
1/14/201515.5017.8115.4817.581,607,880
1/13/201515.4516.5415.2316.521,611,320
1/12/201516.9216.9216.1016.601,312,320
1/9/201517.8418.6317.2918.231,619,910
1/8/201519.7520.5719.3820.252,180,670
1/6/201515.1816.5914.5814.932,163,560
1/5/201516.8717.0715.4015.551,703,800
1/2/201517.2917.3816.0017.001,555,490
12/31/201417.8018.8616.5216.542,355,920
12/30/201418.6920.5918.1120.051,894,750
12/29/201420.2420.9416.5616.843,235,810
12/26/201423.5024.1822.3022.721,195,880
12/24/201421.7622.6120.8322.35654,949
12/22/20144.024.143.523.7813,632,500
12/19/20143.223.603.043.5112,955,500
12/18/20143.633.832.802.8024,324,100
12/17/20142.763.452.703.3829,926,500
12/16/20142.002.901.672.5632,721,500
12/15/20143.083.262.332.3910,428,800
12/12/20144.064.113.653.672,357,980
12/11/20144.404.443.984.002,431,610
12/10/20145.185.184.744.812,132,040
12/9/20145.005.134.875.121,720,650
12/8/20145.455.455.125.122,089,270
12/5/20145.996.185.706.151,851,190
12/4/20146.456.586.216.241,906,040
12/3/20146.596.996.596.761,374,520
12/2/20146.806.846.266.392,308,630
12/1/20146.947.416.807.271,687,090
11/28/20147.787.837.297.312,049,990
11/26/20148.828.988.638.65923,593
11/25/20149.499.638.908.921,448,420
11/24/20149.809.879.659.701,035,020
11/21/20149.609.619.249.541,394,840
11/20/20148.999.218.929.13834,956
11/19/20148.789.038.618.811,139,560
11/18/20148.768.948.738.811,101,780
11/17/20148.568.788.388.57685,139
11/14/20148.358.708.298.69948,902
11/13/20148.958.958.338.342,212,230
11/12/20149.099.469.069.341,068,280
11/11/20149.229.248.889.16987,501
11/10/20149.519.639.259.291,867,890
11/7/20148.538.958.538.911,494,270
11/6/20149.399.438.648.682,692,970
11/5/20149.889.959.599.761,358,740
11/4/201410.0610.089.729.90925,880
11/3/201410.6610.6910.0310.06717,653
10/31/201410.8110.8510.4410.541,277,770
10/30/201410.5911.2010.5110.922,381,750
10/29/20149.9710.179.709.761,241,370
10/28/20149.7010.019.6410.00784,114
10/27/20149.259.599.139.52745,958
10/24/20149.409.909.209.851,188,160
10/23/20149.399.609.259.281,126,560
10/22/20149.829.869.289.401,635,310
10/21/201410.0110.149.9410.12930,793
10/20/20149.769.879.639.76920,814
10/17/201410.0110.739.8910.161,492,530
10/16/20149.329.939.209.531,305,220
10/15/20149.8710.189.3410.091,546,450
10/14/201410.2710.439.799.931,204,300
10/13/201410.2510.489.909.961,290,720
10/10/20149.9410.129.729.731,035,790
10/9/201410.7910.8110.1810.191,193,430
10/8/201410.7511.1110.2111.101,097,750
10/7/201411.2611.3410.7610.771,188,420
10/6/201411.5511.7511.3811.651,201,770
10/3/201410.8311.1510.7111.051,181,700
10/2/201410.7011.0710.3910.992,061,140
10/1/201411.5011.5610.7510.821,768,490
9/30/201411.6511.8811.3611.421,770,930
9/29/201412.0412.1311.7511.843,015,930
9/26/201412.6713.2612.6012.991,046,180
9/25/201413.8313.8313.0513.091,194,330
9/24/201413.7714.2113.7414.12984,673
9/23/201412.8813.4312.8513.23841,055
9/22/201413.1113.1212.6012.691,675,970
9/19/201413.9514.0413.3013.46776,836
9/18/201414.0814.1613.4313.681,425,760
9/17/201414.2214.4813.9714.051,190,650
9/16/201414.5915.7014.5915.12802,139
9/15/201414.5514.7914.3514.49658,279
9/12/201415.2315.3914.9015.35317,016
9/11/201415.1015.3114.8515.11604,781
9/10/201415.9216.4015.6416.31271,057
9/9/201416.2916.2915.6115.74334,525
9/8/201416.2016.7915.9716.24514,495
9/5/201416.7816.9316.2316.82697,318
9/4/201416.0816.2315.5115.59528,780
  • Showing 1-100 of 921 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center