DIREXION DAILY RUSSIA BULL 3X $25.48

down -0.70


24/5/2013 04:24 PM  |  NYSEARCA : RUSL  |  Industries :
Type:

RUSL historical data

Date Open High Low Close Volume
12/31/2012 34.88 36.98 34.60 36.77 1071
12/28/2012 33.63 35.02 33.63 34.90 515
12/27/2012 33.79 34.70 33.05 34.45 891
12/26/2012 33.74 33.74 33.05 33.14 208
12/24/2012 32.80 32.98 32.07 32.78 171
12/21/2012 32.79 33.26 32.24 32.92 1348
12/20/2012 34.10 34.40 33.80 34.34 564
12/19/2012 33.64 33.84 33.03 33.23 481
12/18/2012 33.01 34.03 32.87 33.99 864
12/17/2012 31.73 32.66 31.63 32.64 460
12/14/2012 32.13 32.34 32.03 32.11 376
12/13/2012 31.90 32.32 31.37 31.41 824
12/12/2012 32.24 33.33 32.00 32.38 555
12/11/2012 30.69 31.49 30.69 31.41 456
12/10/2012 30.15 31.11 30.15 30.76 263
12/7/2012 29.61 30.32 29.21 30.10 444
12/6/2012 29.43 29.75 28.97 29.46 282
12/5/2012 29.32 29.99 29.07 29.31 561
12/4/2012 27.59 28.35 27.59 27.93 207
12/3/2012 28.23 28.35 27.49 27.60 350
11/30/2012 27.66 27.82 27.18 27.69 723
11/29/2012 26.62 26.84 26.05 26.71 629
11/28/2012 25.69 26.43 24.94 26.43 1157
11/27/2012 26.76 26.76 26.18 26.39 487
11/26/2012 27.30 27.76 27.11 27.76 375
11/23/2012 27.53 28.40 27.46 28.40 607
11/21/2012 26.91 27.13 26.72 27.10 802
11/20/2012 26.12 26.49 25.83 26.25 259
11/19/2012 25.89 26.51 25.73 26.51 1068
11/16/2012 24.50 25.36 23.99 25.27 752
11/15/2012 24.48 24.76 23.80 24.10 725
11/14/2012 24.50 24.50 23.17 23.33 639
11/13/2012 24.44 24.95 24.07 24.33 852
11/12/2012 26.20 26.58 25.78 26.40 219
11/9/2012 25.59 26.67 25.55 25.79 795
11/8/2012 26.44 27.04 25.60 25.69 844
11/7/2012 28.26 28.36 26.79 27.07 987
11/6/2012 29.30 30.16 28.99 29.68 590
11/5/2012 28.64 29.05 28.31 29.04 489
11/2/2012 29.13 29.18 27.89 28.38 518
11/1/2012 28.21 28.92 28.21 28.89 475
10/31/2012 28.56 28.82 27.94 28.06 326
10/26/2012 28.74 28.98 28.09 28.54 289
10/25/2012 29.96 30.21 28.93 29.79 246
10/24/2012 30.25 30.41 29.25 29.43 366
10/23/2012 30.63 30.63 29.33 29.85 1104
10/22/2012 32.35 32.60 31.61 32.57 360
10/19/2012 32.62 32.62 30.99 31.52 740
10/18/2012 32.97 33.84 32.72 33.16 295
10/17/2012 33.16 33.60 33.08 33.24 697
10/16/2012 31.78 32.27 31.62 31.96 710
10/15/2012 30.98 31.47 30.39 31.47 322
10/12/2012 30.86 31.41 30.46 30.86 465
10/11/2012 32.32 32.45 31.52 31.52 301
10/10/2012 31.72 31.86 30.51 30.80 604
10/9/2012 32.68 32.78 31.33 31.62 323
10/8/2012 32.37 32.91 31.94 32.70 337
10/5/2012 34.15 34.16 32.40 32.93 741
10/4/2012 31.91 33.20 31.48 33.20 571
10/3/2012 33.05 33.15 31.81 31.99 862
10/2/2012 33.89 33.95 32.77 33.07 418
10/1/2012 33.21 34.32 32.88 32.93 1295
9/28/2012 31.87 32.26 30.88 31.30 1090
9/27/2012 31.49 33.08 31.18 32.97 834
9/26/2012 31.56 31.77 30.10 30.43 906
9/25/2012 34.72 34.77 31.85 31.86 727
9/24/2012 34.11 35.25 33.86 35.11 325
9/21/2012 35.72 35.72 34.65 34.73 860
9/20/2012 33.60 35.07 33.37 34.93 934
9/19/2012 35.13 35.43 34.47 34.77 972
9/18/2012 37.39 37.39 36.18 36.90 447
9/17/2012 39.16 39.36 36.80 37.04 505
9/14/2012 39.31 40.86 39.19 39.40 2312
9/13/2012 33.07 37.43 32.80 37.30 1020
9/12/2012 33.63 33.67 32.93 33.46 457
9/11/2012 32.16 33.22 32.07 33.00 614
9/10/2012 32.06 32.61 31.64 31.76 531
9/7/2012 31.50 32.36 31.41 32.19 1254
9/6/2012 27.86 29.90 27.86 29.65 731
9/5/2012 26.83 27.00 26.54 26.78 217
9/4/2012 27.57 27.71 27.06 27.08 316
8/31/2012 26.51 26.77 25.85 26.77 911
8/30/2012 26.90 26.90 25.90 26.07 425
8/29/2012 27.82 27.88 26.92 27.70 255
8/28/2012 28.37 28.64 28.22 28.22 106
8/27/2012 28.78 29.30 28.55 28.59 258
8/24/2012 29.06 29.87 28.82 29.52 646
8/23/2012 29.90 29.93 28.68 28.72 290
8/22/2012 28.89 30.17 28.75 30.05 412
8/21/2012 29.95 30.14 28.74 28.89 447
8/20/2012 27.87 28.87 27.60 28.60 371
8/17/2012 29.10 29.39 28.21 29.29 899
8/16/2012 28.70 29.64 28.10 29.54 281
8/15/2012 28.03 29.01 27.82 28.82 578
8/14/2012 29.65 29.70 28.91 29.15 540
8/13/2012 29.59 29.76 28.27 28.88 338
8/10/2012 27.74 29.29 27.50 29.22 706
8/9/2012 28.82 29.54 28.82 29.24 660
8/8/2012 28.56 29.81 28.49 29.08 859
8/7/2012 28.95 29.80 28.95 29.06 1223
Marketplace
Trading Center