$56.70 -1.30 (%) Dx Dly Rus Bull Shs -

May. 4, 2016 | 11:43 AM

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
12/8/201511.7512.0911.5011.811,539,890
12/7/201512.9713.0212.1812.201,819,350
12/4/201513.5713.8613.1813.611,984,780
12/3/201514.4314.8914.2714.781,203,490
12/2/201514.4014.8713.9714.141,971,290
12/1/201515.1115.2714.8315.121,080,320
11/30/201515.9716.0015.2615.381,016,300
11/27/201516.6716.7115.5015.50976,242
11/25/201517.4817.9616.9717.85966,148
11/24/201516.7917.5116.6017.192,233,770
11/23/201518.2718.8717.8918.102,859,320
11/20/201517.6818.9917.6418.072,557,610
11/19/201517.7118.1717.3817.811,398,980
11/18/201517.3218.2517.0518.212,353,280
11/17/201516.2017.0515.9116.481,765,440
11/16/201514.4415.8014.3415.71934,255
11/13/201514.1414.2513.6813.93548,376
11/12/201514.5715.1213.9713.97859,071
11/11/201516.2416.2914.9214.95821,006
11/10/201516.0616.2915.5015.63492,006
11/9/201516.3216.3415.6115.72732,958
11/6/201516.6016.7215.9516.39855,160
11/5/201517.4918.1617.3317.67652,843
11/4/201518.9319.2917.4217.751,174,800
11/3/201517.8219.0017.6818.721,301,700
10/30/201516.0016.3715.8015.83727,737
10/29/201515.7916.0815.4015.43821,931
10/28/201515.8316.8915.6816.321,241,320
10/27/201515.3215.6615.1015.35861,178
10/26/201517.2017.2416.4716.52614,253
10/23/201517.9417.9517.4617.75558,527
10/22/201517.1017.4516.8317.21569,900
10/21/201516.7117.0316.3516.46922,804
10/20/201517.3018.0517.2117.68713,998
10/19/201517.1917.7417.0017.28737,434
10/16/201518.6918.9617.9418.681,071,440
10/15/201517.9119.5017.8819.291,461,280
10/14/201517.1517.7917.0117.65946,084
10/13/201516.6217.4616.3416.50996,586
10/12/201518.2418.3316.5016.801,070,810
10/9/201518.3018.8417.6717.922,213,220
10/8/201516.6018.1016.3217.972,435,780
10/7/201516.2316.6715.5716.151,751,100
10/6/201514.6515.6414.6515.461,624,890
10/5/201514.0114.5013.9914.431,697,890
10/2/201511.9113.2811.9113.241,525,160
10/1/201513.4613.4912.7512.871,200,420
9/30/201513.6313.8713.2113.571,570,150
9/29/201513.0013.3212.8813.13904,906
9/28/201513.0413.1512.5112.61913,022
9/25/201513.5613.7613.2913.481,128,220
9/24/201512.7713.1912.2913.021,246,110
9/23/201513.4513.8812.8012.841,375,250
9/22/201513.7213.8413.3213.741,180,780
9/21/201514.9615.0614.5014.82785,837
9/18/201515.3715.8414.6714.841,506,940
9/17/201515.9217.4015.5016.451,216,960
9/16/201515.8016.5715.7616.321,427,810
9/15/201514.6115.1614.5215.04846,171
9/14/201514.3414.7314.0214.59531,021
9/11/201513.7514.2913.5514.08539,879
9/10/201513.8414.3713.5714.17966,302
9/9/201514.5414.6813.3313.361,112,020
9/8/201513.8714.4213.4914.331,529,930
9/4/201514.0814.2113.1013.191,423,250
9/3/201514.0815.2813.9414.281,945,220
9/2/201514.8014.8313.2014.421,764,100
9/1/201515.7215.8313.6313.802,250,900
8/31/201515.2917.9014.6017.471,695,680
8/28/201514.9916.7014.8216.481,653,930
8/27/201514.2315.8014.1015.771,869,880
8/26/201512.5013.2512.2213.13934,003
8/25/201513.2513.2811.8111.811,145,850
8/24/201510.8912.4410.2711.292,167,460
8/21/201513.6813.8012.8212.831,670,050
8/20/201515.0115.1114.5014.521,133,900
8/19/201515.9216.0014.6614.672,096,440
8/18/201516.1316.3515.8015.991,053,150
8/17/201516.5116.7016.2016.301,051,000
8/14/201517.4317.6216.8016.81823,685
8/13/201516.9617.1316.5016.851,170,300
8/12/201517.1717.5016.7017.46785,938
8/11/201517.9418.0317.0217.56994,729
8/10/201517.3819.0817.3318.961,215,970
8/7/201516.9717.9016.9717.55832,819
8/6/201517.1517.2616.6317.191,163,320
8/5/201518.4318.6717.1217.49887,170
8/4/201517.6618.0317.2317.48595,403
8/3/201517.5018.1616.8016.971,866,190
7/31/201519.2419.6318.6518.761,220,650
7/30/201519.6319.6719.0419.251,181,470
7/29/201518.7220.3918.4420.032,221,300
7/28/201517.9318.4317.1618.251,890,200
7/27/201517.7218.1317.2117.511,745,410
7/24/201519.5819.6418.5018.961,604,510
7/23/201520.9321.0519.8919.971,088,000
7/22/201522.0222.0420.9620.971,300,500
7/21/201522.5022.6822.0922.30910,893
7/20/201522.1022.2521.6521.771,043,080
7/17/201523.0623.2222.5522.841,057,110
Trading Center