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
10/17/2011 41.76 41.76 38.91 39.18 1526
10/14/2011 43.17 44.10 42.60 43.98 1609
10/13/2011 39.39 39.45 37.65 39.09 828
10/12/2011 39.36 41.04 38.67 39.69 1685
10/11/2011 34.38 36.63 33.93 36.24 1150
10/10/2011 35.16 37.68 35.10 37.65 1860
10/7/2011 34.08 34.50 31.44 31.56 2213
10/6/2011 29.07 32.79 28.98 32.67 1020
10/5/2011 25.98 28.23 25.14 28.08 1543
10/4/2011 26.16 28.26 23.49 28.08 1906
10/3/2011 30.42 31.80 28.74 29.01 597
9/30/2011 33.06 35.70 30.96 30.96 1852
9/29/2011 39.39 39.69 36.42 37.77 429
9/28/2011 38.76 39.48 34.35 34.50 439
9/27/2011 38.94 41.97 38.94 39.81 1419
9/26/2011 34.65 36.66 32.40 36.66 674
9/23/2011 33.48 35.07 32.67 34.44 504
9/22/2011 42.06 42.06 33.00 34.23 1592
9/21/2011 56.40 56.52 49.74 49.74 182
9/20/2011 57.03 58.17 55.92 56.37 98
9/19/2011 56.85 56.88 54.39 56.67 244
9/16/2011 62.61 62.73 60.30 61.14 280
9/15/2011 65.58 66.03 62.55 63.84 255
9/14/2011 61.59 64.20 59.37 62.70 215
9/13/2011 60.45 63.03 60.12 61.53 149
9/12/2011 58.02 61.53 58.02 61.20 278
9/9/2011 66.00 66.00 61.32 61.65 333
9/8/2011 72.81 73.86 70.38 72.00 198
9/7/2011 72.87 74.55 71.52 74.49 51
9/6/2011 64.44 69.69 64.35 69.66 101
9/2/2011 72.27 73.47 70.05 70.92 179
9/1/2011 77.40 80.07 77.19 78.15 141
8/31/2011 78.18 79.74 76.20 76.53 388
8/30/2011 72.72 74.82 70.83 74.25 163
8/29/2011 71.37 72.90 70.89 72.78 139
8/26/2011 62.28 67.17 60.84 67.17 194
8/25/2011 66.18 66.66 60.00 61.23 207
8/24/2011 64.20 66.66 62.55 65.22 124
8/23/2011 61.71 66.12 58.86 66.12 264
8/22/2011 64.08 64.08 59.31 59.55 187
8/19/2011 56.58 63.18 56.25 58.41 221
8/18/2011 68.16 68.16 60.03 61.38 463
8/17/2011 75.54 78.24 73.50 74.58 285
8/16/2011 71.43 73.71 67.86 71.49 216
8/15/2011 74.28 75.99 73.50 75.78 273
8/12/2011 68.61 70.14 64.59 67.77 538
8/11/2011 57.66 68.37 57.66 67.53 450
8/10/2011 68.43 68.43 56.25 56.37 495
8/9/2011 71.37 73.47 63.27 73.47 591
8/8/2011 84.93 87.06 56.25 69.03 1009
8/5/2011 109.14 109.14 96.15 103.86 156
8/4/2011 119.97 120.18 105.81 105.81 220
8/3/2011 135.96 135.96 128.40 131.46 45
8/2/2011 144.45 145.92 136.02 136.02 25
8/1/2011 155.85 155.85 147.72 151.47 213
7/29/2011 142.08 150.75 142.08 150.39 752
7/28/2011 149.76 151.17 146.88 147.78 24
7/27/2011 153.75 153.75 147.93 148.35 33
7/26/2011 153.36 158.43 152.67 156.42 55
7/25/2011 149.34 154.32 149.22 151.35 91
7/22/2011 151.80 155.40 151.02 152.91 440
7/21/2011 145.71 152.64 145.08 152.40 40
7/20/2011 143.85 143.85 140.55 140.55 262
7/19/2011 138.06 141.99 138.06 141.99 12
7/18/2011 132.69 132.69 130.65 132.60 14
7/15/2011 143.04 143.04 141.66 141.66 292
7/14/2011 144.81 144.81 143.79 144.48 31
7/13/2011 137.10 142.92 136.65 142.92 3
7/12/2011 136.14 138.45 135.90 135.93 14
7/11/2011 140.07 141.24 137.10 137.10 38
7/8/2011 148.83 149.25 147.90 149.25 10
7/7/2011 151.86 156.18 151.86 156.03 34
7/6/2011 145.41 145.50 144.60 144.60 6
7/5/2011 146.28 149.13 146.13 149.13 32
7/1/2011 142.86 146.13 142.86 146.01 9
6/30/2011 140.91 141.30 139.83 141.18 45
6/29/2011 137.40 139.71 137.31 139.20 37
6/28/2011 131.43 135.03 131.43 135.03 3
6/27/2011 122.22 128.85 122.22 128.82 21
6/24/2011 129.00 129.00 125.40 125.40 19
6/23/2011 122.28 124.29 119.97 124.29 37
6/22/2011 133.98 135.84 132.00 132.18 16
6/21/2011 133.74 136.65 133.74 136.02 19
6/20/2011 130.08 130.20 129.00 130.20 33
6/17/2011 135.51 135.51 132.18 132.18 28
6/16/2011 136.56 137.43 133.20 133.77 17
6/15/2011 142.71 143.82 135.60 136.38 32
6/14/2011 148.02 148.08 146.55 148.02 16
6/10/2011 149.22 149.22 144.99 147.00 60
6/9/2011 151.83 154.05 151.50 154.05 11
6/8/2011 145.41 145.41 143.31 144.75 9
6/7/2011 143.76 146.82 142.80 142.89 78
6/6/2011 138.48 139.80 133.20 133.20 53
6/3/2011 135.69 138.06 135.12 137.85 212
6/2/2011 139.68 143.04 138.60 141.57 43
6/1/2011 143.31 143.31 133.41 133.41 44
5/31/2011 145.41 145.50 141.12 145.50 153
5/27/2011 134.94 137.73 134.94 137.73 198
5/26/2011 125.67 128.07 125.67 128.07 25
Marketplace
Trading Center