$80.19 +1.81 (%) Dx Dly Rus Bull Shs -

Dec. 2, 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
12/2/201678.7580.9878.7580.19178,648
12/1/201679.4879.8677.8478.38169,928
11/30/201674.7878.3574.6376.97236,819
11/29/201671.0471.2669.4070.1895,434
11/28/201673.3274.8472.2172.21119,998
11/25/201674.3074.3072.6573.1933,417
11/23/201672.5974.6971.6474.53120,782
11/21/201671.7673.1871.7572.39204,562
11/18/201667.6969.2067.5068.3759,284
11/17/201668.6970.2167.6767.69151,490
11/16/201666.1468.1165.2866.69109,710
11/15/201664.1668.7963.9368.11268,397
11/14/201661.7863.3559.6863.29172,758
11/11/201664.8964.8961.0664.25168,425
11/10/201671.7772.4166.0766.23206,891
11/9/201667.0470.0065.8168.86285,792
11/8/201663.4765.5662.7064.2689,380
11/7/201662.1864.7962.0464.54143,727
11/4/201659.9460.7658.5058.58151,912
11/3/201662.7863.2061.3361.68101,526
11/2/201666.2266.5162.0163.25241,000
11/1/201668.6468.8966.0567.64105,581
10/31/201666.0667.5665.5767.09111,445
10/28/201666.8467.5664.8065.3488,039
10/27/201667.3468.0866.6566.9461,983
10/26/201667.5167.8365.7266.06127,102
10/25/201670.0170.2968.6269.1384,907
10/24/201667.9168.4867.3768.3761,919
10/21/201666.7767.9066.7067.7664,447
10/20/201667.3768.6767.3267.5077,209
10/19/201668.4270.0067.9669.09123,703
10/18/201666.9667.7366.3466.83118,527
10/17/201666.4066.5664.3064.3094,296
10/14/201667.4067.8765.8066.4890,031
10/13/201666.9168.4165.5167.48131,472
10/12/201669.4269.7268.4468.59111,722
10/11/201671.9372.1770.1870.7863,938
10/10/201671.8573.8371.8572.74163,555
10/7/201671.9371.9369.0470.0476,759
10/6/201670.9973.0070.3572.55159,581
10/5/201669.6071.1068.4470.22142,065
10/4/201671.8672.1268.4069.04204,539
10/3/201671.7773.1970.6572.72115,185
9/30/201670.5370.8168.9670.07102,923
9/29/201671.4073.0069.5169.95177,420
9/28/201667.7671.8666.2371.29204,093
9/27/201667.5668.0065.8066.46125,707
9/26/201669.5370.1767.7867.8588,709
9/23/201670.8371.4368.1168.77105,642
9/22/201672.0073.4171.5672.25238,028
9/21/201667.4470.2566.5469.89290,185
9/20/201664.2566.3963.7765.5096,490
9/19/201666.3867.0064.8365.01160,001
9/16/201665.0365.3363.3763.94181,120
9/15/201665.2267.3864.2366.80182,232
9/14/201665.6566.9664.0964.24166,678
9/13/201667.2467.3163.6964.25303,412
9/12/201666.7870.8866.7070.31148,231
9/9/201672.1272.1268.7468.92173,534
9/8/201675.8477.7374.2775.11132,942
9/7/201675.3675.9973.9775.12134,041
9/6/201672.0074.9771.8373.94333,113
9/2/201668.0769.1467.7168.64181,655
9/1/201664.5065.2563.1264.3580,365
8/31/201665.8865.9263.6364.24129,156
8/30/201668.5869.1766.6367.03131,651
8/29/201665.6267.9765.6267.7884,588
8/26/201668.2271.2066.1867.05155,388
8/25/201668.1269.2167.4969.0777,108
8/24/201667.8668.5766.7868.21108,128
8/23/201669.8171.7369.4570.13110,088
8/22/201669.0870.0068.1068.10110,267
8/19/201671.3171.3170.2470.4882,860
8/18/201672.0373.7071.3272.73133,132
8/17/201672.2773.3870.4173.31118,420
8/16/201672.5573.8071.4773.19104,174
8/15/201672.2574.1472.2573.53219,013
8/12/201669.1869.6267.8869.1076,049
8/11/201667.0269.8367.0269.51118,167
8/10/201669.4870.1065.6766.06155,195
8/9/201667.5769.5067.5768.19113,145
8/8/201667.8969.0567.6968.04205,749
8/5/201664.5565.8364.0365.63129,885
8/4/201660.9864.8860.6564.71185,087
8/3/201657.4362.1957.3061.90222,009
8/2/201660.2561.0457.2658.27133,494
8/1/201663.0663.0659.3459.77150,556
7/29/201662.0964.5861.0164.1794,415
7/28/201662.8062.8861.1062.5852,119
7/27/201662.9563.4359.8162.00129,572
7/26/201660.2962.7560.1062.6199,065
7/25/201664.2364.4761.3461.7477,253
7/22/201664.3665.1063.7364.7674,308
7/21/201666.2166.6164.0064.2189,198
7/20/201664.0066.6263.4565.38125,520
7/19/201668.4768.5964.2964.96120,902
7/18/201666.5369.3566.3769.17135,073
7/15/201667.8768.0865.8167.31126,379
7/14/201666.7168.6866.3368.09225,471
7/13/201666.0066.4862.9664.89170,523
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center