DIREXION DAILY RUSSIA BULL 3X SHARES (NY: RUSL)
3.510 USD  +0.710 (+25.36%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 3.220 3.600 3.040 3.510 12,955,545 +0.71(+25.36%)
Dec 18, 2014 3.630 3.830 2.800 2.800 24,310,393 -0.58(-17.16%)
Dec 17, 2014 2.760 3.450 2.700 3.380 29,868,242 +0.82(+32.03%)
Dec 16, 2014 2.900 2.560 32,687,766 +0.17(+7.16%)
Dec 15, 2014 3.080 3.260 2.330 2.389 10,290,840 -1.28(-34.90%)
Dec 12, 2014 4.060 4.105 3.650 3.670 2,357,975 -0.33(-8.25%)
Dec 11, 2014 4.400 4.440 3.980 4.000 2,423,596 -0.81(-16.84%)
Dec 10, 2014 5.180 5.180 4.740 4.810 2,128,187 -0.31(-6.05%)
Dec 09, 2014 5.000 5.130 4.870 5.120 1,720,651 +0.00(+0.00%)
Dec 08, 2014 5.450 5.450 5.120 5.120 2,089,274 -1.03(-16.75%)
Dec 05, 2014 5.990 6.180 5.700 6.150 1,851,192 -0.09(-1.44%)
Dec 04, 2014 6.450 6.578 6.210 6.240 1,903,944 -0.52(-7.69%)
Dec 03, 2014 6.590 6.990 6.590 6.760 1,373,024 +0.37(+5.79%)
Dec 02, 2014 6.800 6.840 6.260 6.390 2,308,030 -0.88(-12.10%)
Dec 01, 2014 6.940 7.410 6.800 7.270 1,686,939 -0.04(-0.55%)
Nov 28, 2014 7.780 7.830 7.290 7.310 2,049,990 -1.34(-15.49%)
Nov 26, 2014 8.650 8.650 8.650 0 -0.27(-3.03%)
Nov 25, 2014 9.490 9.630 8.900 8.920 1,447,815 -0.78(-8.04%)
Nov 24, 2014 9.800 9.870 9.650 9.700 1,035,022 +0.16(+1.68%)
Nov 21, 2014 9.600 9.610 9.235 9.540 1,394,835 +0.41(+4.49%)
Nov 20, 2014 8.990 9.210 8.920 9.130 834,956 +0.32(+3.63%)
Nov 19, 2014 8.780 9.030 8.610 8.810 1,139,561 +0.00(+0.00%)
Nov 18, 2014 8.760 8.940 8.730 8.810 1,101,783 +0.24(+2.80%)
Nov 17, 2014 8.560 8.780 8.380 8.570 685,139 -0.12(-1.38%)
Nov 14, 2014 8.350 8.700 8.290 8.690 948,902 +0.35(+4.20%)
Nov 13, 2014 8.950 8.950 8.330 8.340 2,212,226 -1.00(-10.71%)
Nov 12, 2014 9.090 9.460 9.056 9.340 1,066,679 +0.18(+1.97%)
Nov 11, 2014 9.220 9.243 8.880 9.160 986,501 -0.13(-1.40%)
Nov 10, 2014 9.510 9.630 9.250 9.290 1,867,891 +0.38(+4.26%)
Nov 07, 2014 8.530 8.950 8.530 8.910 1,494,267 +0.23(+2.65%)
Nov 06, 2014 9.390 9.430 8.640 8.680 2,692,967 -1.08(-11.07%)
Nov 05, 2014 9.880 9.950 9.590 9.760 1,358,741 -0.14(-1.41%)
Nov 04, 2014 10.06 10.08 9.717 9.900 924,580 -0.16(-1.59%)
Nov 03, 2014 10.66 10.69 10.03 10.06 717,555 -0.48(-4.55%)
Oct 31, 2014 10.81 10.85 10.44 10.54 1,277,770 -0.38(-3.48%)
Oct 30, 2014 10.59 11.18 10.51 10.92 2,380,500 +1.16(+11.89%)
Oct 29, 2014 9.970 10.08 9.700 9.760 1,240,974 -0.24(-2.40%)
Oct 28, 2014 9.700 10.01 9.640 10.00 783,814 +0.48(+5.04%)
Oct 27, 2014 9.250 9.850 9.850 9.520 745,958 -0.33(-3.35%)
Oct 24, 2014 9.400 9.900 9.200 9.850 1,188,156 +0.57(+6.14%)
Oct 23, 2014 9.390 9.600 9.250 9.280 1,126,556 -0.12(-1.28%)
Oct 22, 2014 9.280 9.400 1,635,206 -0.72(-7.11%)
Oct 21, 2014 10.01 10.14 9.935 10.12 930,793 +0.36(+3.69%)
Oct 20, 2014 9.760 9.870 9.630 9.760 901,014 -0.40(-3.94%)
Oct 17, 2014 10.01 10.73 9.889 10.16 1,492,530 +0.63(+6.61%)
Oct 16, 2014 9.320 9.930 9.200 9.530 1,304,771 -0.56(-5.55%)
Oct 15, 2014 9.870 10.18 9.340 10.09 1,546,450 +0.16(+1.61%)
Oct 14, 2014 10.27 10.43 9.790 9.930 1,204,304 -0.03(-0.30%)
Oct 13, 2014 10.25 10.48 9.900 9.960 1,290,718 +0.23(+2.36%)
Oct 10, 2014 9.940 10.12 9.720 9.730 1,035,789 -0.46(-4.51%)
Oct 09, 2014 10.79 10.81 10.18 10.19 1,190,070 -0.91(-8.20%)
Oct 08, 2014 10.75 11.11 10.21 11.10 1,097,752 +0.33(+3.06%)
Oct 07, 2014 11.26 11.34 10.76 10.77 1,188,380 -0.88(-7.55%)
Oct 06, 2014 11.55 11.75 11.38 11.65 1,197,768 +0.60(+5.43%)
Oct 03, 2014 10.83 11.15 10.71 11.05 1,181,699 +0.06(+0.55%)
Oct 02, 2014 10.70 11.07 10.39 10.99 2,061,643 +0.17(+1.57%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here