$9.54 +0.41 (%) Direxion Trust Shs Direxion Daily Russia Bull 3X Shares - NYSEARCA

Nov. 21, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RUSL historical data

Date Open High Low Close Volume
4/19/201322.4922.7522.1022.6439,212
4/18/201322.6022.6021.7822.4947,886
4/17/201322.4922.5021.5622.50109,357
4/16/201324.0824.1823.3623.8699,856
4/15/201325.0125.2223.5123.5181,458
4/12/201326.4426.5525.7126.5430,214
4/11/201327.2227.3627.0027.2973,450
4/10/201328.0828.6528.0828.4549,993
4/9/201327.2728.1827.0127.9360,196
4/8/201326.4226.9226.0226.9234,216
4/5/201325.2626.4325.0726.1156,632
4/4/201326.8626.8625.9026.4225,170
4/3/201327.1627.1625.3625.7166,700
4/2/201327.8627.9527.2127.3117,510
4/1/201328.6828.6827.5127.5430,093
3/28/201328.1028.6328.0028.6341,208
3/27/201327.2327.9527.0027.9545,445
3/26/201327.3027.8027.2127.8062,299
3/25/201328.7528.9427.3727.7565,228
3/22/201328.6428.7828.3528.7120,543
3/21/201329.2629.4828.8228.8928,825
3/20/201329.0729.3828.6128.8843,958
3/19/201329.4929.6127.4527.9899,831
3/18/201329.5930.2329.3229.4495,012
3/15/201332.7132.8632.2632.376,819
3/14/201332.2932.6032.1732.3120,083
3/13/201332.8232.8231.5631.7451,707
3/12/201333.4733.4932.5332.6238,116
3/11/201333.5033.9033.0733.9023,971
3/8/201334.1434.6833.6934.5933,346
3/7/201332.9633.1032.7633.0533,063
3/6/201333.1433.4232.7033.1033,535
3/5/201332.0232.7032.0232.2850,978
3/4/201330.8731.2430.5231.1732,162
3/1/201331.8132.3931.4232.2917,986
2/28/201333.2233.3332.4832.5325,167
2/27/201332.9234.0232.8233.6831,354
2/26/201332.8333.3932.5033.1646,824
2/25/201334.9135.3032.2432.2459,188
2/22/201334.2234.3833.6434.2726,605
2/21/201334.1034.1033.2933.8352,291
2/20/201336.9936.9934.8634.8643,187
2/19/201337.4037.6537.2337.5910,123
2/15/201337.0937.0936.4836.6943,819
2/14/201337.6938.0837.4037.9612,359
2/13/201339.5039.6938.9439.1034,457
2/12/201337.5338.1537.3437.6420,147
2/11/201337.9438.0837.4237.8914,677
2/8/201337.8138.2037.7038.1210,436
2/7/201338.7538.7537.0637.8732,949
2/6/201338.7339.2738.3539.2720,856
2/5/201339.2739.8239.1439.5520,290
2/4/201339.3839.3838.4138.8243,552
2/1/201340.3441.0940.0040.6446,567
1/31/201338.9840.1038.9839.7539,736
1/30/201339.4639.5338.8839.0943,425
1/29/201339.9040.6739.0040.5431,726
1/28/201341.0041.1940.2540.3946,016
1/25/201339.9440.4939.8640.4971,366
1/24/201338.5839.4438.5238.6529,582
1/23/201338.4838.6838.1638.4331,831
1/22/201337.6638.1837.4838.0633,275
1/18/201338.6138.6738.0038.2533,455
1/17/201337.0137.7836.8837.3042,523
1/16/201335.9536.5935.7736.4931,099
1/15/201336.2736.6735.9836.6432,738
1/14/201337.2037.5036.7537.3426,036
1/11/201336.7436.8736.0036.0250,034
1/10/201336.5137.2535.9337.0546,651
1/9/201336.2936.7436.1236.2846,242
1/8/201336.8936.9036.0936.5843,584
1/7/201337.9437.9637.3437.6448,268
1/4/201338.3839.0738.2238.99124,500
1/3/201338.6239.7738.4038.7852,421
1/2/201338.0439.5038.0439.5065,673
12/31/201234.8836.9834.6036.77107,083
12/28/201233.6335.0233.6334.9051,486
12/27/201233.7934.7033.0534.4589,090
12/26/201233.7433.7433.0533.1420,790
12/24/201232.8032.9832.0732.7817,099
12/21/201232.7933.2632.2432.92134,756
12/20/201234.1034.4033.8034.3456,332
12/19/201233.6433.8433.0333.2348,069
12/18/201233.0134.0332.8733.9986,378
12/17/201231.7332.6631.6332.6445,910
12/14/201232.1332.3432.0332.1137,520
12/13/201231.9032.3231.3731.4182,314
12/12/201232.2433.3332.0032.3855,443
12/11/201230.6931.4930.6931.4145,560
12/10/201230.1531.1130.1530.7626,252
12/7/201229.6130.3229.2130.1044,352
12/6/201229.4329.7528.9729.4628,151
12/5/201229.3229.9929.0729.3156,097
12/4/201227.5928.3527.5927.9320,672
12/3/201228.2328.3527.4927.6035,000
11/30/201227.6627.8227.1827.6972,270
11/29/201226.6226.8426.0526.7162,860
11/28/201225.6926.4324.9426.43115,657
11/27/201226.7626.7626.1826.3948,637
11/26/201227.3027.7627.1127.7637,442
  • Showing 401-500 of 878 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 9
  • >>
Trading Center