$19.82 +2.75 (%) Direxion Trust Shs Direxion Daily Russia Bear 3x Shares - NYSEARCA

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RUSS historical data

Date Open High Low Close Volume
11/28/201418.8019.8918.7019.82284,460
11/26/201416.7817.1216.5017.07314,567
11/25/201415.6316.6315.4916.61324,222
11/24/201415.1515.4115.0615.3873,338
11/21/201415.6516.1815.4815.53132,958
11/20/201416.7616.7716.2516.39113,712
11/19/201417.1317.3916.6317.0099,891
11/18/201417.1117.1616.7617.01111,487
11/17/201417.6817.9117.1117.53154,471
11/14/201418.0618.1917.2617.32188,192
11/13/201417.0018.1417.0018.13287,024
11/12/201416.9216.9216.1116.37123,555
11/11/201416.5517.1516.5416.6998,131
11/10/201416.0016.5015.8116.43263,758
11/7/201417.9918.0017.1417.24222,014
11/6/201416.5918.0216.5517.96303,391
11/5/201415.7616.2515.7015.98106,560
11/4/201415.5316.0415.4615.74139,150
11/3/201414.6515.5614.6515.53103,677
10/31/201414.5215.0014.4514.85288,577
10/30/201415.0115.0413.9414.39373,758
10/29/201415.9316.4215.6316.35101,538
10/28/201416.5316.5315.9215.9680,774
10/27/201417.2317.3416.7016.8361,843
10/24/201417.2217.3516.2116.29121,122
10/23/201417.2517.4216.8317.42199,841
10/22/201416.4817.3216.4817.12237,818
10/21/201416.2316.2615.9516.0489,140
10/20/201416.5616.8016.4416.59104,591
10/17/201416.2316.4514.9715.95299,491
10/16/201417.4417.6716.5417.12185,931
10/15/201416.6117.4716.0816.22177,120
10/14/201416.0316.7115.6716.50187,695
10/13/201415.8816.5515.5516.40228,067
10/10/201416.5216.8816.2516.83279,314
10/9/201415.3916.1515.3316.15197,884
10/8/201415.5116.1814.9014.92292,439
10/7/201414.8115.4414.6715.44148,965
10/6/201414.3514.6914.1914.31287,696
10/3/201415.4515.6115.0215.16195,628
10/2/201415.7916.1115.1215.25401,965
10/1/201414.7215.5714.5615.51243,536
9/30/201414.4214.7914.1714.69300,661
9/29/201414.0214.3113.9214.24507,701
9/26/201413.3913.4512.8113.09228,489
9/25/201412.3913.0012.3512.97259,290
9/24/201412.4012.4712.0012.08187,878
9/23/201413.4113.4112.7712.96252,938
9/22/201413.1713.6513.1613.56392,639
9/19/201412.3812.9912.2812.83218,458
9/18/201412.3612.8512.2412.64190,603
9/17/201412.2012.3711.9512.30293,856
9/16/201411.9311.9311.0111.49340,560
9/15/201411.9412.1311.8212.05268,907
9/12/201411.5411.7311.3511.40193,000
9/11/201411.5811.7711.4511.61342,617
9/10/201411.0411.2810.7310.80284,842
9/9/201410.8311.2910.8311.21210,938
9/8/201410.9611.0310.5310.89259,263
9/5/201410.5810.9510.4310.45666,481
9/4/201411.1211.4911.0311.44294,304
9/3/201411.3511.4211.0111.07781,959
9/2/201413.5213.6613.2213.42472,677
8/29/201412.9913.1312.7612.96404,504
8/28/201412.4112.4112.1212.26668,672
8/27/201411.0611.2910.9911.25125,074
8/26/201411.1611.3110.9611.02224,966
8/25/201411.2911.2910.8510.89246,487
8/22/201411.2311.6011.2111.52301,466
8/21/201410.9911.0010.7610.88171,242
8/20/201411.2811.4211.1111.26115,780
8/19/201411.4111.4411.1411.17245,595
8/18/201411.7311.8611.5111.54421,706
8/15/201411.7812.8411.6312.33975,480
8/14/201412.0712.1911.9412.06163,593
8/13/201412.4912.5512.1912.35313,187
8/12/201413.0913.1912.8713.07193,296
8/11/201413.1813.2012.8012.85850,885
8/8/201414.1514.3913.2713.49562,571
8/7/201414.6714.9114.4514.58502,905
8/6/201414.3414.9614.1814.90902,670
8/5/201413.6414.1013.4914.00563,383
8/4/201413.2713.2912.7312.77224,752
8/1/201413.6013.6713.1513.15328,713
7/31/201412.8913.4012.8413.08392,434
7/30/201412.5513.1412.4812.62602,789
7/29/201412.9713.6512.5513.65593,599
7/28/201413.1313.2612.7712.87419,402
7/25/201412.1212.6312.1212.43513,700
7/24/201411.8411.9611.2811.84498,316
7/23/201411.7212.0211.6512.00260,388
7/22/201411.8711.9211.6111.81291,428
7/21/201412.3112.7512.2112.32580,520
7/18/201411.9512.2711.5211.52666,595
7/17/201411.5312.5111.3812.451,964,050
7/16/201410.5910.5910.2010.23153,404
7/15/201410.2310.6610.2310.58217,018
7/14/201410.2410.4010.2210.2874,685
7/11/201410.2310.2310.0610.0745,648
7/10/201410.3610.479.9810.11254,755
  • Showing 1-100 of 882 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center