DIREXION DAILY RUSSIA BULL 3X $27.71

up +0.35


22/5/2013 04:22 PM  |  NYSEARCA : RUSL  |  Industries :
Type:

RUSL historical data

Date Open High Low Close Volume
3/9/2012 54.03 55.00 53.85 54.39 545
3/8/2012 53.31 54.18 52.48 54.10 643
3/7/2012 50.15 50.81 49.49 50.10 715
3/6/2012 50.18 50.18 46.99 47.54 1000
3/5/2012 59.29 59.35 57.24 57.24 287
3/2/2012 57.69 60.46 57.43 60.01 771
3/1/2012 56.56 58.89 56.23 58.89 330
2/29/2012 58.00 59.50 56.36 56.87 376
2/28/2012 56.03 58.14 55.74 57.72 480
2/27/2012 57.92 59.40 57.09 58.51 355
2/24/2012 56.21 58.34 56.20 57.50 1205
2/23/2012 50.48 51.16 49.79 50.89 416
2/22/2012 49.42 49.74 48.57 49.67 420
2/21/2012 50.60 51.15 49.95 50.58 672
2/17/2012 50.72 51.44 50.47 51.44 438
2/16/2012 49.20 51.71 48.42 51.39 428
2/15/2012 51.25 51.67 49.51 49.72 500
2/14/2012 49.75 49.90 47.85 49.09 331
2/13/2012 49.90 50.54 49.30 50.51 779
2/10/2012 46.60 46.64 45.59 46.40 778
2/9/2012 50.41 50.71 49.58 50.21 641
2/8/2012 51.26 52.10 51.02 51.85 658
2/7/2012 50.90 52.76 50.11 52.42 289
2/6/2012 50.04 51.11 49.70 51.02 407
2/3/2012 49.83 51.87 49.36 51.87 723
2/2/2012 48.28 48.81 47.47 47.67 408
2/1/2012 47.73 49.24 47.38 48.64 683
1/31/2012 45.27 45.72 44.04 44.52 427
1/30/2012 42.50 44.44 41.92 44.12 359
1/27/2012 44.38 46.33 44.37 45.82 221
1/26/2012 44.66 45.29 44.10 44.79 478
1/25/2012 41.08 44.16 40.97 43.97 356
1/24/2012 40.00 41.06 39.48 41.01 330
1/23/2012 40.19 40.99 39.96 40.66 290
1/20/2012 38.57 39.12 38.14 39.12 237
1/19/2012 39.90 40.41 39.33 39.95 596
1/18/2012 37.96 40.02 37.84 40.01 600
1/17/2012 37.00 37.75 36.35 36.71 511
1/13/2012 35.15 35.34 34.02 35.08 393
1/12/2012 36.62 36.63 35.42 35.52 502
1/11/2012 35.57 36.44 34.87 36.37 251
1/10/2012 36.44 36.77 35.63 35.96 569
1/9/2012 33.25 33.55 32.72 33.11 224
1/6/2012 33.76 33.83 32.33 32.33 227
1/5/2012 33.37 33.75 32.32 32.77 312
1/4/2012 33.90 34.68 33.57 34.43 311
1/3/2012 34.22 34.83 33.82 34.27 625
12/30/2011 30.68 31.05 30.22 31.04 289
12/29/2011 28.96 29.61 28.76 29.50 111
12/28/2011 30.42 30.42 29.42 29.53 420
12/27/2011 31.39 32.02 31.14 31.57 238
12/23/2011 31.57 32.25 31.30 32.20 241
12/22/2011 30.88 31.93 30.49 31.93 1016
12/21/2011 30.76 31.44 29.61 31.43 539
12/20/2011 30.50 31.63 30.50 31.63 1249
12/19/2011 29.52 29.67 27.51 27.61 968
12/16/2011 29.94 30.74 29.25 29.93 431
12/15/2011 30.44 30.93 29.94 30.15 1164
12/14/2011 28.95 29.36 27.38 27.72 1763
12/13/2011 30.18 30.97 27.59 27.93 1495
12/12/2011 30.20 30.20 27.46 28.38 2154
12/9/2011 33.75 34.13 32.60 33.24 1568
12/8/2011 38.30 38.48 34.00 34.29 1546
12/7/2011 38.90 39.40 38.37 39.25 652
12/6/2011 40.60 41.31 38.08 38.53 2202
12/5/2011 47.16 48.40 45.74 47.28 547
12/2/2011 47.77 47.81 44.69 44.77 1264
12/1/2011 46.72 47.62 46.06 47.03 582
11/30/2011 46.73 49.00 46.37 49.00 1255
11/29/2011 40.40 41.97 39.88 41.18 771
11/28/2011 40.48 41.23 39.96 41.19 1164
11/25/2011 34.29 35.43 34.03 34.50 925
11/23/2011 36.12 36.31 33.84 33.84 784
11/22/2011 36.12 37.11 35.32 36.43 773
11/21/2011 36.64 36.81 34.15 35.51 1252
11/18/2011 42.89 43.00 41.15 41.69 411
11/17/2011 45.09 45.33 39.51 40.20 999
11/16/2011 45.50 47.73 44.30 44.48 572
11/15/2011 46.02 48.41 45.12 47.48 1174
11/14/2011 46.64 47.70 46.20 46.85 450
11/11/2011 46.46 48.20 46.15 48.11 742
11/10/2011 47.49 47.49 44.38 45.06 1152
11/9/2011 45.99 46.53 41.94 41.97 6415
11/8/2011 53.10 55.62 52.23 55.62 2605
11/7/2011 50.91 52.56 50.01 52.56 1991
11/4/2011 49.20 50.43 47.28 50.25 1923
11/3/2011 48.75 50.13 46.29 49.50 2545
11/2/2011 46.53 47.82 45.27 47.37 1990
11/1/2011 41.91 45.12 40.17 42.81 4594
10/31/2011 51.66 52.77 49.35 49.47 3365
10/28/2011 55.47 58.98 55.14 57.75 4057
10/27/2011 57.96 61.53 55.41 60.51 3367
10/26/2011 51.39 51.78 48.36 50.37 2027
10/25/2011 47.13 47.37 45.15 45.90 1617
10/24/2011 46.35 51.00 46.20 50.52 2402
10/21/2011 42.06 44.28 41.73 44.10 1812
10/20/2011 39.42 40.59 37.11 39.57 1076
10/19/2011 40.62 41.73 39.27 39.87 1632
10/18/2011 40.08 43.47 39.00 42.93 1515
10/17/2011 41.76 41.76 38.91 39.18 1526
Marketplace
Trading Center