Direxion Trust Shs Direxion Daily Russia Bull 3X Shares $13.70

down -0.63


2/9/2014 03:14 PM  |  NYSEARCA : RUSL
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RUSL historical data

Date Open High Low Close Volume
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
11/23/201227.5328.4027.4628.4060,699
11/21/201226.9127.1326.7227.1080,152
11/20/201226.1226.4925.8326.2525,851
11/19/201225.8926.5125.7326.51106,772
11/16/201224.5025.3623.9925.2775,128
11/15/201224.4824.7623.8024.1072,442
11/14/201224.5024.5023.1723.3363,825
11/13/201224.4424.9524.0724.3385,148
11/12/201226.2026.5825.7826.4021,870
11/9/201225.5926.6725.5525.7979,468
11/8/201226.4427.0425.6025.6984,391
11/7/201228.2628.3626.7927.0798,603
11/6/201229.3030.1628.9929.6858,965
11/5/201228.6429.0528.3129.0448,889
11/2/201229.1329.1827.8928.3851,738
11/1/201228.2128.9228.2128.8947,473
10/31/201228.5628.8227.9428.0632,510
10/26/201228.7428.9828.0928.5428,828
10/25/201229.9630.2128.9329.7924,563
10/24/201230.2530.4129.2529.4336,555
10/23/201230.6330.6329.3329.85110,389
10/22/201232.3532.6031.6132.5735,997
10/19/201232.6232.6230.9931.5273,979
10/18/201232.9733.8432.7233.1629,479
10/17/201233.1633.6033.0833.2469,603
10/16/201231.7832.2731.6231.9670,942
10/15/201230.9831.4730.3931.4732,136
10/12/201230.8631.4130.4630.8646,407
10/11/201232.3232.4531.5231.5230,020
10/10/201231.7231.8630.5130.8060,318
10/9/201232.6832.7831.3331.6232,203
10/8/201232.3732.9131.9432.7033,622
10/5/201234.1534.1632.4032.9374,011
10/4/201231.9133.2031.4833.2057,236
10/3/201233.0533.1531.8131.9986,197
10/2/201233.8933.9532.7733.0741,717
10/1/201233.2134.3232.8832.93129,407
9/28/201231.8732.2630.8831.30108,922
9/27/201231.4933.0831.1832.9783,312
9/26/201231.5631.7730.1030.4390,513
9/25/201234.7234.7731.8531.8672,603
9/24/201234.1135.2533.8635.1132,443
9/21/201235.7235.7234.6534.7385,912
9/20/201233.6035.0733.3734.9393,386
9/19/201235.1335.4334.4734.7797,614
9/18/201237.3937.3936.1836.9044,614
9/17/201239.1639.3636.8037.0450,428
9/14/201239.3140.8639.1939.40231,158
9/13/201233.0737.4332.8037.30101,932
9/12/201233.6333.6732.9333.4645,674
9/11/201232.1633.2232.0733.0061,373
9/10/201232.0632.6131.6431.7653,025
9/7/201231.5032.3631.4132.19125,341
9/6/201227.8629.9027.8629.6573,014
9/5/201226.8327.0026.5426.7821,653
9/4/201227.5027.7127.0627.0831,574
8/31/201226.5126.7725.8526.7791,079
8/30/201226.9026.9025.9026.0742,498
8/29/201227.8227.8826.9227.7025,407
Trading Center