$64.76 +0.55 (%) Dx Dly Rus Bull Shs -

Jul. 22, 2016 | 04:00 PM

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
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
7/16/201523.2523.5722.9423.181,217,620
7/15/201522.6322.9621.8622.111,346,050
7/13/201521.6922.5521.5722.421,201,080
7/10/201521.2722.0220.8921.842,040,510
7/9/201520.2420.5519.6119.73912,307
7/8/201519.2119.7019.0319.091,342,630
7/7/201520.5021.6819.2121.591,441,350
7/6/201521.5021.5120.7020.811,840,090
7/2/201522.8523.4622.8123.071,092,680
7/1/201523.5523.6522.3522.56945,296
6/30/201523.1524.4122.6824.291,501,940
6/29/201523.3023.4222.1222.191,619,590
6/26/201523.7124.4923.6624.45827,433
6/25/201524.4824.4823.8923.95855,377
6/24/201525.3025.5124.4024.441,639,860
6/23/201525.6126.6225.4426.61959,957
6/22/201526.7027.0626.4626.70931,748
6/19/201525.9426.3425.7526.02800,924
6/18/201527.2227.6526.8026.93898,570
6/17/201526.7627.3025.3726.791,040,250
6/16/201526.1326.9925.9026.791,321,970
6/15/201524.3925.5424.2325.511,168,420
6/12/201524.8025.0824.0224.08951,583
6/11/201525.0225.5624.6225.271,037,200
6/10/201525.9026.3825.3725.811,474,850
6/9/201524.2424.5924.0624.451,094,470
6/8/201523.7723.9522.9423.291,125,370
6/5/201522.3723.7322.1623.581,463,300
6/4/201525.0025.0022.5322.582,075,140
6/3/201525.6626.5825.2525.961,881,210
6/2/201527.0428.9026.8228.741,168,600
6/1/201527.7527.7525.4125.591,560,950
5/29/201529.4329.6028.0028.191,233,140
5/28/201529.2829.8328.8229.65862,166
5/27/201530.2031.0029.8029.84991,811
5/26/201532.6532.7830.9031.151,035,400
5/22/201533.7734.7033.4033.97677,453
5/21/201532.3934.1132.1534.06939,155
5/20/201532.4133.0731.7432.481,065,040
5/19/201534.4034.7133.8134.131,017,240
5/18/201537.2137.3036.0036.19930,285
5/15/201535.2037.5934.8337.54824,917
5/14/201535.0135.9634.7835.89788,269
5/13/201537.0837.4835.7035.81747,637
  • Showing 201-300 of 1,250 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center