$3.51 +0.71 (%) Direxion Trust Shs Direxion Daily Russia Bull 3X Shares - NYSEARCA

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RUSL historical data

Date Open High Low Close Volume
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
9/3/201415.8916.2915.8016.231,708,980
9/2/201413.7514.0113.6813.79773,119
8/29/201414.5414.5714.1114.331,086,770
8/28/201415.1015.4015.0115.17992,007
8/27/201416.9817.0616.6216.68240,655
8/26/201416.8217.1516.6017.04501,825
8/25/201416.7817.3016.7217.26485,556
8/22/201416.9416.9416.2416.34664,721
8/21/201417.2617.6017.2217.44718,385
8/20/201416.7117.0816.6016.81443,817
8/19/201416.6017.0016.6016.97564,287
8/18/201416.2116.5016.0516.45723,957
8/15/201416.1916.4014.8115.451,458,700
8/14/201415.9716.0015.7015.81657,431
8/13/201415.3615.6615.2815.50434,311
8/12/201414.6614.9314.5414.70378,437
8/11/201414.6014.9914.5214.931,211,590
8/8/201413.6814.4713.4714.291,190,730
8/7/201413.3013.4013.0013.31737,087
8/6/201413.5313.7013.0013.17712,059
8/5/201414.4114.5313.8713.961,032,970
8/4/201414.8215.4314.8115.42252,090
8/1/201414.6114.9914.4014.99521,975
7/31/201415.4015.4014.6814.86470,165
  • Showing 1-100 of 897 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center