Direxion Daily Russia Bear 3X Shares $18.91

down -1.38


16/4/2014 06:40 PM  |  NYSEARCA : RUSS
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RUSS historical data

Date Open High Low Close Volume
4/16/201419.3219.5718.8118.91229,151
4/15/201418.8721.3718.8620.29625,799
4/14/201417.7019.1417.7018.80508,451
4/11/201417.4517.5017.0517.10173,705
4/10/201416.7417.7016.5817.62182,872
4/9/201417.2517.8316.6916.88125,325
4/8/201417.5017.6116.9417.30228,855
4/7/201417.7718.0317.2717.78286,944
4/4/201416.1416.8615.5516.73249,643
4/3/201416.7917.3716.5516.88171,679
4/2/201416.5816.6916.0116.1997,747
4/1/201416.0416.5215.7516.04166,324
3/31/201416.9317.2616.2416.34349,624
3/28/201417.8319.1217.7218.90187,614
3/27/201418.7218.8718.1918.50168,307
3/26/201417.5018.8117.0318.78394,867
3/25/201419.0219.3118.4518.75239,256
3/24/201420.1721.1219.9120.48318,269
3/21/201420.5720.8019.7920.59495,620
3/20/201419.1721.5718.5721.19653,054
3/19/201418.2819.9318.1819.63536,767
3/18/201419.7719.9017.8117.95949,875
3/17/201422.7022.7020.7820.94541,924
3/14/201425.7125.7122.9122.96732,553
3/13/201423.2426.2423.1425.63552,346
3/12/201422.6023.0022.1522.59446,355
3/11/201420.4821.8020.4821.51282,534
3/10/201420.3320.7220.0020.29239,801
3/7/201419.1420.8819.0319.68336,000
3/6/201418.9519.3318.5918.95272,123
3/5/201418.3718.9518.2418.30153,174
3/4/201418.5818.9318.1618.34341,401
3/3/201421.8222.2119.9920.98914,300
2/28/201416.5017.3816.1417.3165,882
2/27/201416.5116.9016.2316.2378,849
2/26/201415.7716.1215.5515.9927,158
2/25/201415.2315.6015.2315.4230,376
2/24/201414.9215.0014.6414.8540,595
2/21/201415.2815.2814.8915.0717,054
2/20/201415.7615.8215.3015.3522,337
2/19/201415.3515.9914.9915.9189,525
2/18/201414.3714.5914.2114.5826,378
2/14/201414.4014.4013.9614.0741,682
2/13/201415.1215.1214.4014.4044,676
2/12/201414.1114.2213.8214.1646,043
2/11/201414.7014.7414.2014.3034,724
2/10/201414.7015.0814.7014.8650,662
2/7/201414.6314.9114.5114.7049,518
2/6/201415.3615.3814.6814.93201,066
2/5/201415.7516.1815.6015.8189,519
2/4/201416.7016.7316.2616.46103,839
2/3/201416.7417.9616.6317.83110,056
1/31/201416.5116.6916.0416.1785,331
1/30/201415.8816.1215.7015.9154,465
1/29/201416.0316.4215.8016.29152,366
1/28/201415.3015.4715.0015.1842,266
1/27/201414.5915.2114.5114.8978,980
1/24/201413.8614.6413.8614.56133,157
1/23/201413.0413.8113.0413.6161,809
1/22/201412.9312.9412.7912.8514,987
1/21/201412.7513.1612.7513.0213,881
1/17/201412.6812.9712.6812.8918,330
1/16/201412.7312.9812.7312.929,202
1/15/201412.6512.7012.5412.7014,811
1/14/201412.9513.0712.7112.787,556
1/13/201412.6713.3912.6713.2853,225
1/10/201412.9412.9612.6612.7933,130
1/9/201412.9313.3712.9313.3019,834
1/8/201412.8713.0312.7713.035,940
1/7/201412.8112.8812.7012.8518,491
1/6/201412.8113.0212.7312.9955,502
1/3/201412.1012.5012.0412.4650,418
1/2/201411.4912.2911.4912.2529,529
12/31/201311.5111.5111.1411.2116,551
12/30/201311.6011.6811.5511.6810,145
12/27/201311.7111.8211.5911.6010,265
12/26/201311.7811.9511.7811.9311,018
12/24/201311.7511.7511.6211.647,349
12/23/201311.9011.9011.6411.7636,457
12/20/201312.3612.4412.3112.4374,883
12/19/201312.3612.4512.3312.3316,199
12/18/201312.8113.1812.0712.1150,186
12/17/201312.9213.1012.9113.0714,116
12/16/201313.2213.2413.0313.2318,246
12/13/201313.6013.7313.3913.4919,620
12/12/201313.6413.6813.3713.6838,196
12/11/201313.0313.7913.0313.6060,436
12/10/201313.0013.0612.9413.0210,499
12/9/201313.1213.1212.9213.1140,540
12/6/201313.5113.5613.3513.4165,936
12/5/201314.2114.4314.0814.3532,241
12/4/201314.1914.3413.8013.8025,778
12/3/201314.0114.1913.8113.8533,053
12/2/201313.5013.9112.9113.8057,132
11/29/201313.5013.5013.1113.2415,427
11/27/201313.4913.4913.1713.18236,397
11/26/201313.3213.3212.9612.9714,267
11/25/201312.9413.1512.8412.9851,725
11/22/201312.6712.7712.4812.5816,722
11/21/201313.2613.3212.8712.9317,020
Trading Center