$69.95 0.00 (%) Dx Dly Rus Bull Shs -

Sep. 29, 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
12/14/201510.8111.2210.5011.151,453,830
12/11/201511.6011.6710.8110.941,533,940
12/10/201512.2112.3911.8911.891,065,720
12/9/201512.2312.5511.7011.912,528,920
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
  • Showing 201-300 of 1,250 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center