Direxion Trust Shs Direxion Daily Russia Bear 3x Shares $11.26

up +0.09


20/8/2014 04:00 PM  |  NYSEARCA : RUSS
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RUSS historical data

Date Open High Low Close Volume
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
7/9/20149.8910.009.629.65196,386
7/8/20149.8010.279.6910.14156,307
7/7/201410.0710.159.909.91105,686
7/3/201410.0510.109.909.9252,585
7/2/201410.1410.239.939.98120,742
7/1/201410.6310.6910.5010.61173,347
6/30/201410.6210.7110.5510.67115,010
6/27/201410.2410.4410.1910.21111,332
6/26/201410.3310.5610.2810.36186,567
6/25/201410.2010.3610.0510.12119,130
6/24/20149.909.969.449.92687,137
6/20/201410.4610.8210.4510.59121,854
6/19/201410.2110.6010.1110.48196,218
6/18/201410.7810.8210.1410.16223,938
6/17/201411.1011.2610.9810.9889,500
6/16/201410.9011.1110.8411.04174,377
6/13/201410.9011.0110.6710.69113,343
6/12/201410.5611.0610.4610.90324,178
6/11/201410.7310.7610.4010.47248,628
6/10/201410.8210.8610.5810.69105,269
6/9/201410.7710.9010.6110.72238,863
6/6/201411.0711.1010.8010.86259,907
6/5/201411.5011.7611.2811.49142,252
6/4/201411.7811.9211.6611.76115,559
6/3/201412.2112.2611.7011.88201,587
6/2/201411.9213.0711.8612.31316,733
5/30/201412.2412.6212.2412.57176,543
5/29/201412.1512.1511.9211.98124,610
5/28/201412.5012.6012.2012.33236,815
5/27/201412.6512.7412.4112.48218,281
5/23/201412.0412.0411.7511.83314,326
5/22/201412.3912.6412.2112.29181,353
5/21/201412.2412.4312.0312.15168,551
5/20/201412.9012.9912.4612.56301,618
5/19/201413.1413.3312.9413.04389,021
5/16/201414.2914.3713.7813.86201,175
5/15/201413.7314.4813.7314.20207,280
5/13/201414.0214.4013.9714.20324,259
5/12/201414.7015.0214.5314.64208,380
5/8/201414.9915.0314.2114.91470,197
5/7/201416.2216.2214.3714.94664,359
5/6/201417.5717.7816.7517.45266,010
5/5/201418.9818.9818.4318.46139,071
5/2/201418.5218.9518.0318.64238,911
5/1/201418.1118.1417.5618.03153,309
4/30/201418.4018.5017.5517.74182,718
4/29/201418.3018.4317.7117.94109,862
4/28/201419.6119.7617.5218.00528,330
4/25/201419.6220.7119.6020.42602,095
4/24/201418.4619.2318.3118.74380,816
4/23/201417.4717.7016.0017.55244,874
4/22/201417.3717.5016.8917.50147,268
4/21/201416.4317.3116.3217.16403,777
4/17/201418.8919.3014.6815.51793,701
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
Trading Center