$19.69 -3.86 (%) Direxion Trust Shs Direxion Daily Russia Bear 3x Shares - NYSEARCA

Jan. 27, 2015 | 01:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RUSS historical data

Date Open High Low Close Volume
1/26/201521.1524.0921.0523.552,903,630
1/23/201518.6219.5118.3819.301,132,110
1/22/201520.2620.3818.1618.221,926,630
1/21/201522.8923.0221.9222.06831,457
1/20/201524.0624.9423.8124.48800,715
1/16/201524.2424.5023.1023.57887,077
1/15/201523.4726.2023.4126.181,006,880
1/14/201527.4527.4523.6724.02883,265
1/13/201527.4527.7225.6825.751,171,090
1/12/201525.3126.3125.2425.681,229,700
1/9/201523.8024.5523.1123.401,637,870
1/8/201522.2922.8121.0021.422,381,280
1/6/201530.3931.6127.6831.011,930,980
1/5/201527.4930.0027.3129.851,586,370
1/2/201527.2029.2726.7927.411,674,340
12/31/201426.7728.3725.5228.102,507,570
12/30/201426.4527.4723.1124.052,402,370
12/29/201426.3030.2425.5429.772,267,660
12/26/201422.9924.1022.1723.64895,363
12/24/201424.9626.0723.8024.00588,463
12/23/201425.1327.5824.8126.601,952,650
12/22/201422.5226.1822.3524.312,281,160
12/19/201430.4232.3225.5526.581,954,670
12/18/201428.0035.7226.5735.563,999,280
12/17/201440.7541.3530.2231.702,675,870
12/16/201455.6764.7037.2743.644,036,570
12/15/201441.3748.7539.5048.141,623,590
12/12/201432.3035.6431.8935.49725,280
12/11/201430.7133.1030.2833.00539,569
12/10/201426.4128.4426.3928.25550,450
12/9/201427.3327.7726.4826.54270,515
12/8/201425.3426.6025.3126.48428,886
12/5/201423.4824.3522.6022.69336,082
12/4/201421.7222.5221.4522.49233,863
12/3/201421.4721.5020.0420.89200,249
12/2/201421.2022.5220.9222.18349,823
12/1/201420.7721.1219.3619.74327,410
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
  • Showing 1-100 of 919 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center