$66.46 -1.39 (%) Dx Dly Rus Bull Shs -

Sep. 27, 2016 | 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
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
7/12/201664.7166.7064.5065.93271,181
7/11/201661.5062.8461.2361.36141,379
7/8/201659.3061.0058.4260.67279,223
7/7/201660.2660.6855.5056.12190,298
7/6/201656.1959.5855.7859.58158,173
7/5/201658.6658.7657.1658.19125,856
7/1/201659.6761.6059.4561.23170,135
6/30/201657.3060.0057.0358.68203,646
6/29/201657.1159.6556.8159.02336,897
6/28/201653.7455.5653.0055.42305,928
6/27/201651.8051.8849.1650.60392,348
6/24/201653.3056.8552.7052.71584,018
6/23/201660.7864.3560.1764.12238,622
6/22/201660.5061.0357.5057.74165,435
6/21/201659.9663.2359.3562.35120,786
6/20/201660.0862.0060.0861.00249,506
6/17/201657.2558.0055.5957.49249,935
6/16/201653.8555.4751.6054.03261,093
6/15/201655.5558.1355.4356.27238,093
6/14/201655.0555.8853.0054.67230,267
6/13/201656.1358.3155.8856.23186,461
6/10/201661.0061.2958.1058.19199,708
6/9/201664.9665.9164.0264.69140,832
6/8/201666.7368.7666.5168.58276,633
6/7/201663.1165.6563.1165.53342,458
6/6/201660.0061.2258.9161.19274,170
6/3/201655.7858.5354.7657.59218,838
6/2/201651.7455.1051.4954.44297,503
6/1/201653.8955.3252.8854.09209,428
5/31/201658.4259.7554.7555.28224,537
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
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center