DIREXION DAILY RUSSIA BULL 3X $27.36

up +0.91


21/5/2013 04:21 PM  |  NYSEARCA : RUSL  |  Industries :
Type:

RUSL historical data

Date Open High Low Close Volume
8/1/2012 25.89 25.89 24.95 25.14 416
7/31/2012 25.98 26.17 25.15 25.15 325
7/30/2012 26.82 27.25 26.30 26.54 465
7/27/2012 25.20 27.60 25.14 27.43 1909
7/26/2012 24.11 24.84 24.00 24.67 1031
7/25/2012 23.24 23.42 22.29 23.05 1342
7/24/2012 23.10 23.10 21.44 22.25 935
7/23/2012 22.83 23.14 21.89 22.85 1311
7/20/2012 26.52 26.58 25.90 26.24 367
7/19/2012 27.69 27.95 27.27 27.66 756
7/18/2012 26.08 26.62 25.90 26.56 575
7/17/2012 26.51 26.87 25.37 26.87 1154
7/16/2012 25.15 25.72 24.84 25.54 359
7/13/2012 24.44 25.41 24.41 25.29 855
7/12/2012 23.48 24.35 23.24 23.98 603
7/11/2012 23.72 24.63 23.72 24.56 312
7/10/2012 25.60 25.77 23.57 23.73 1027
7/9/2012 24.09 24.64 23.85 24.53 343
7/6/2012 24.64 24.91 24.32 24.80 925
7/5/2012 27.14 27.38 26.22 26.84 1021
7/3/2012 27.14 28.36 27.09 28.36 884
7/2/2012 24.88 26.04 24.84 25.87 1492
6/29/2012 24.04 25.19 23.02 24.88 1773
6/28/2012 21.29 21.63 20.47 21.50 620
6/27/2012 22.15 22.46 21.87 22.23 390
6/26/2012 21.56 22.08 21.02 21.91 486
6/25/2012 20.36 20.80 20.05 20.52 531
6/22/2012 21.44 21.73 21.01 21.53 1445
6/21/2012 23.79 23.81 20.38 20.49 1763
6/20/2012 24.90 25.00 23.30 23.87 923
6/19/2012 25.15 25.99 24.91 25.51 1057
6/18/2012 24.84 25.50 24.65 25.29 859
6/15/2012 23.75 25.69 23.73 25.66 2293
6/14/2012 22.14 23.02 22.01 22.83 715
6/13/2012 22.09 22.92 21.83 21.95 446
6/12/2012 22.28 22.86 21.78 22.68 454
6/11/2012 23.37 23.39 21.17 21.34 615
6/8/2012 21.83 22.98 21.63 22.68 554
6/7/2012 23.54 23.54 22.11 22.28 1532
6/6/2012 20.37 21.73 20.34 21.65 2174
6/5/2012 19.19 19.72 18.09 19.10 984
6/4/2012 18.67 19.25 18.40 19.21 1623
6/1/2012 17.96 18.78 17.88 18.21 2333
5/31/2012 19.94 19.98 18.82 19.90 1923
5/30/2012 20.97 21.02 19.99 20.52 1716
5/29/2012 22.35 22.68 21.60 22.42 1930
5/25/2012 20.96 21.20 20.31 20.55 558
5/24/2012 21.41 21.65 20.43 21.13 1101
5/23/2012 20.60 21.32 19.17 21.16 2490
5/22/2012 23.19 23.63 21.81 22.68 880
5/21/2012 22.29 23.50 22.22 23.36 2434
5/18/2012 22.69 22.69 20.50 20.89 1688
5/17/2012 23.63 23.64 21.28 21.33 2333
5/16/2012 25.35 25.62 24.42 24.93 651
5/15/2012 26.12 26.53 25.13 25.41 360
5/14/2012 27.41 27.41 26.00 26.04 1171
5/11/2012 29.28 30.38 29.20 29.24 260
5/10/2012 31.14 31.20 29.72 29.90 473
5/9/2012 28.56 29.26 27.50 28.67 977
5/8/2012 31.17 31.17 29.29 30.64 570
5/7/2012 30.60 31.49 30.53 31.17 620
5/4/2012 32.93 32.95 31.19 31.88 1238
5/3/2012 37.21 37.23 35.75 35.82 340
5/2/2012 39.35 39.35 37.22 37.86 820
5/1/2012 40.00 41.92 39.12 40.78 341
4/30/2012 40.44 40.58 39.97 40.54 78
4/27/2012 40.42 40.68 39.73 40.25 165
4/26/2012 38.45 39.77 38.30 39.63 326
4/25/2012 39.58 40.02 38.78 39.86 413
4/24/2012 38.63 39.55 38.39 39.03 291
4/23/2012 39.14 39.56 38.00 39.51 728
4/20/2012 42.60 43.05 42.16 42.28 257
4/19/2012 41.69 42.02 40.36 40.85 359
4/18/2012 39.23 39.75 39.03 39.31 153
4/17/2012 39.23 40.81 38.73 40.62 343
4/16/2012 41.18 41.55 38.76 39.69 591
4/13/2012 41.44 42.25 40.96 41.71 197
4/12/2012 40.24 42.40 40.10 42.30 206
4/11/2012 41.24 41.45 39.98 40.22 310
4/10/2012 41.02 41.42 37.80 38.06 580
4/9/2012 40.36 41.71 39.99 40.95 396
4/5/2012 42.32 44.03 42.18 43.84 217
4/4/2012 43.00 43.80 42.34 43.31 481
4/3/2012 48.12 48.71 45.98 46.55 312
4/2/2012 44.10 46.81 43.35 46.39 654
3/30/2012 44.82 45.23 43.57 45.03 535
3/29/2012 42.42 44.23 41.18 44.18 508
3/28/2012 45.82 46.12 42.93 44.11 806
3/27/2012 49.52 49.52 48.15 48.23 402
3/26/2012 50.31 50.77 49.76 50.71 567
3/23/2012 45.37 47.62 45.04 47.51 320
3/22/2012 45.37 45.63 44.45 45.16 652
3/21/2012 47.76 48.74 47.25 48.68 394
3/20/2012 49.19 49.24 47.94 49.04 898
3/19/2012 51.64 53.37 51.18 52.63 349
3/16/2012 54.89 54.89 53.50 53.69 217
3/15/2012 56.11 56.14 54.82 55.50 289
3/14/2012 55.70 56.38 53.50 54.04 308
3/13/2012 53.76 56.37 53.49 56.27 318
3/12/2012 53.34 53.81 52.60 53.14 230
Marketplace
Trading Center