$52.71 -11.41 (%) Dx Dly Rus Bull Shs -

Jun. 24, 2016 | 03:59 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
4/15/201533.1836.7833.0036.702,030,920
4/14/201531.2232.4630.3531.851,140,180
4/13/201531.0931.1829.9030.33953,172
4/10/201530.0830.9428.5528.651,811,740
4/9/201531.0132.2330.2731.961,423,460
4/8/201529.7530.1428.5729.862,069,150
4/7/201528.5029.0727.7528.901,253,830
4/6/201527.4829.2227.3728.741,440,970
4/2/201525.2526.9925.1826.752,149,010
4/1/201523.2124.3523.0223.971,528,840
3/31/201521.8122.3021.4121.59584,969
3/30/201521.6022.5121.4722.451,210,510
3/27/201521.2021.2520.0220.061,016,750
3/26/201521.9922.0220.6821.061,368,860
3/25/201522.5123.1521.6222.411,356,360
3/24/201521.5822.2921.4222.131,446,750
3/23/201520.9021.1820.2620.661,008,720
3/20/201520.4021.4820.3221.191,580,310
3/19/201520.3420.4319.1319.381,088,400
3/18/201519.3822.2519.0121.921,736,790
3/17/201518.0719.3118.0019.181,094,590
3/16/201518.2418.5917.5818.50985,795
3/13/201519.6919.9817.9518.201,453,990
3/11/201519.9820.9019.2420.401,056,330
3/10/201520.3820.4819.2019.371,664,460
3/9/201522.9523.1021.6922.041,131,310
3/6/201524.7724.7923.0023.161,735,180
3/5/201525.3225.5724.5025.171,066,860
3/4/201524.9325.0023.3424.001,850,660
3/3/201525.9326.4925.5726.091,734,800
3/2/201525.2125.6423.8123.911,109,220
2/27/201524.3426.0224.3325.831,375,860
2/26/201525.7726.2823.8224.341,729,870
2/25/201523.7925.4423.5025.171,656,350
2/24/201523.6524.4223.2223.901,361,090
2/23/201524.6224.9722.3322.432,712,970
2/20/201526.5527.4025.8427.061,178,120
2/19/201525.0327.8824.6427.091,474,340
2/18/201527.8528.6827.3927.891,794,250
2/17/201526.1227.7924.8626.992,101,110
2/13/201526.7627.8826.5427.312,403,480
2/12/201522.7526.0522.7025.633,831,080
2/11/201521.0623.2820.3622.482,248,230
2/10/201520.9722.1519.5721.991,565,790
2/9/201520.9021.4020.5820.651,364,370
2/6/201520.0520.5018.9620.442,149,700
2/5/201518.2818.8018.0318.651,770,280
2/4/201517.4517.7316.0916.111,536,040
2/3/201517.3818.8717.3818.642,939,350
2/2/201515.5316.1214.9515.951,500,680
1/30/201514.8216.3114.0515.183,061,860
1/29/201516.6816.6815.0815.821,744,700
1/28/201517.1717.4616.4016.411,724,660
1/27/201517.3918.7517.1018.311,919,500
1/26/201518.4918.5615.5016.023,269,060
1/23/201521.4021.5520.1420.331,051,980
1/22/201520.0521.7919.9221.662,391,700
1/21/201517.8918.5917.8418.48938,271
1/20/201517.3117.4216.5416.86899,419
1/16/201517.1617.8917.0217.561,543,900
1/15/201518.0018.0415.9416.011,303,460
1/14/201515.5017.8115.4817.581,607,880
1/13/201515.4516.5415.2316.521,611,320
1/12/201516.9216.9216.1016.601,312,320
1/9/201517.8418.6317.2918.231,619,910
1/8/201519.7520.5719.3820.252,180,670
1/6/201515.1816.5914.5814.932,163,560
1/5/201516.8717.0715.4015.551,703,800
1/2/201517.2917.3816.0017.001,555,490
12/31/201417.8018.8616.5216.542,355,920
12/30/201418.6920.5918.1120.051,894,750
12/29/201420.2420.9416.5616.843,235,810
12/26/201423.5024.1822.3022.721,195,880
12/24/201421.7622.6120.8322.35654,949
12/22/20144.024.143.523.7813,632,500
12/19/20143.223.603.043.5112,955,500
12/18/20143.633.832.802.8024,324,100
12/17/20142.763.452.703.3829,926,500
12/16/20142.002.901.672.5632,721,500
12/15/20143.083.262.332.3910,428,800
12/12/20144.064.113.653.672,357,980
12/11/20144.404.443.984.002,431,610
12/10/20145.185.184.744.812,132,040
12/9/20145.005.134.875.121,720,650
12/8/20145.455.455.125.122,089,270
12/5/20145.996.185.706.151,851,190
12/4/20146.456.586.216.241,906,040
12/3/20146.596.996.596.761,374,520
12/2/20146.806.846.266.392,308,630
12/1/20146.947.416.807.271,687,090
11/28/20147.787.837.297.312,049,990
11/26/20148.828.988.638.65923,593
11/25/20149.499.638.908.921,448,420
11/24/20149.809.879.659.701,035,020
11/21/20149.609.619.249.541,394,840
11/20/20148.999.218.929.13834,956
11/19/20148.789.038.618.811,139,560
11/18/20148.768.948.738.811,101,780
11/17/20148.568.788.388.57685,139
11/14/20148.358.708.298.69948,902
  • Showing 301-400 of 1,250 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center