Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russia Bear 3X Direxion (NY: RUSS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 16.87 16.87 16.87 0 -1.41(-7.73%)
Mar 28, 2018 18.24 18.52 17.96 18.28 61,536 +0.32(+1.80%)
Mar 27, 2018 17.26 18.00 17.17 17.96 49,420 +0.50(+2.86%)
Mar 26, 2018 17.18 18.07 17.14 17.46 94,853 +0.05(+0.28%)
Mar 23, 2018 16.75 17.46 16.65 17.41 88,437 +0.28(+1.66%)
Mar 22, 2018 16.63 17.18 16.52 17.13 146,752 +1.29(+8.18%)
Mar 21, 2018 16.65 16.71 15.77 15.83 116,149 -1.22(-7.13%)
Mar 20, 2018 17.33 17.44 16.90 17.05 54,537 -0.47(-2.70%)
Mar 19, 2018 17.31 17.69 17.12 17.52 114,658 +0.60(+3.53%)
Mar 16, 2018 17.29 17.35 16.76 16.92 72,904 -0.61(-3.46%)
Mar 15, 2018 17.12 17.64 17.06 17.53 83,828 +0.50(+2.93%)
Mar 14, 2018 16.63 17.16 16.60 17.03 129,221 +0.41(+2.47%)
Mar 13, 2018 15.87 16.73 15.82 16.62 72,322 +0.83(+5.27%)
Mar 12, 2018 15.68 16.06 15.68 15.79 82,151 +0.22(+1.38%)
Mar 09, 2018 15.98 16.06 15.55 15.57 80,120 -0.84(-5.13%)
Mar 08, 2018 16.32 16.71 16.24 16.41 57,534 -0.07(-0.42%)
Mar 07, 2018 16.82 16.29 16.48 71,957 +0.23(+1.39%)
Mar 06, 2018 15.52 16.35 15.52 16.26 127,375 +0.79(+5.13%)
Mar 05, 2018 16.23 16.32 15.46 15.46 70,354 -0.64(-3.95%)
Mar 02, 2018 17.01 17.36 16.07 16.10 172,857 -0.18(-1.08%)
Mar 01, 2018 16.25 16.75 15.86 16.28 153,352 +0.01(+0.06%)
Feb 28, 2018 15.47 16.29 15.32 16.27 254,426 +0.97(+6.34%)
Feb 27, 2018 14.64 15.34 14.62 15.30 189,124 +1.13(+7.95%)
Feb 26, 2018 14.55 14.72 14.13 14.17 203,359 -1.09(-7.12%)
Feb 23, 2018 15.49 15.57 15.15 15.26 72,416 -0.04(-0.26%)
Feb 22, 2018 15.59 15.59 15.10 15.30 204,310 -1.03(-6.30%)
Feb 21, 2018 15.97 16.33 15.56 16.33 113,761 -0.33(-2.00%)
Feb 20, 2018 16.63 16.80 16.49 16.66 57,143 -0.18(-1.05%)
Feb 16, 2018 16.83 16.83 16.83 0 +0.84(+5.27%)
Feb 15, 2018 16.44 16.83 15.99 15.99 65,605 -0.72(-4.34%)
Feb 14, 2018 18.31 18.41 16.59 16.72 155,251 -1.48(-8.13%)
Feb 13, 2018 18.50 18.70 18.11 18.20 86,590 -0.75(-3.98%)
Feb 12, 2018 19.59 19.59 18.55 18.95 151,972 -1.41(-6.93%)
Feb 09, 2018 20.03 22.41 19.67 20.36 148,227 -0.21(-1.00%)
Feb 08, 2018 18.71 20.68 18.71 20.57 135,053 +1.49(+7.80%)
Feb 07, 2018 17.82 19.19 17.58 19.08 127,640 +1.49(+8.46%)
Feb 06, 2018 18.75 18.88 17.39 17.59 242,929 -0.72(-3.96%)
Feb 05, 2018 17.81 18.69 17.14 18.31 197,645 +0.98(+5.65%)
Feb 02, 2018 16.63 17.33 16.59 17.33 142,076 +1.11(+6.82%)
Feb 01, 2018 16.35 16.37 16.02 16.23 83,995 -0.05(-0.30%)
Jan 31, 2018 16.33 16.78 16.28 16.28 95,961 -0.37(-2.24%)
Jan 30, 2018 16.28 16.83 16.26 16.65 116,668 +0.01(+0.06%)
Jan 29, 2018 16.51 16.65 16.34 16.64 60,891 +0.56(+3.47%)
Jan 26, 2018 16.04 16.26 15.87 16.08 47,882 +0.35(+2.24%)
Jan 25, 2018 15.31 15.73 15.20 15.73 92,522 -0.02(-0.12%)
Jan 24, 2018 16.12 16.28 15.67 15.75 87,267 -0.37(-2.31%)
Jan 23, 2018 16.43 16.65 16.07 16.12 47,432 -0.06(-0.36%)
Jan 22, 2018 16.46 16.46 16.16 16.18 65,448 -0.51(-3.05%)
Jan 19, 2018 16.88 16.88 16.55 16.69 110,515 +0.35(+2.16%)
Jan 18, 2018 16.66 16.66 16.17 16.34 162,778 -0.71(-4.19%)
Jan 17, 2018 17.37 17.43 16.81 17.05 100,584 -0.73(-4.13%)
Jan 16, 2018 17.26 17.99 17.26 17.78 171,168 +0.99(+5.89%)
Jan 12, 2018 16.80 16.80 16.80 0 -0.43(-2.50%)
Jan 11, 2018 17.81 17.84 17.19 17.23 98,553 -0.69(-3.83%)
Jan 10, 2018 18.12 18.20 17.86 17.91 52,964 -0.21(-1.14%)
Jan 09, 2018 17.95 18.53 17.94 18.12 99,172 +0.17(+0.93%)
Jan 08, 2018 18.23 18.30 17.87 17.95 96,005 -0.39(-2.14%)
Jan 05, 2018 18.64 18.64 18.25 18.34 102,601 -0.07(-0.37%)
Jan 04, 2018 19.12 19.20 18.37 18.41 156,686 -1.56(-7.80%)
Jan 03, 2018 21.06 21.06 19.65 19.97 113,021 -1.38(-6.47%)
Jan 02, 2018 21.55 21.90 21.23 21.35 96,337 -1.18(-5.22%)
Dec 29, 2017 22.52 22.52 22.52 0 -0.03(-0.13%)
Dec 28, 2017 22.60 22.63 22.41 22.55 13,929 +0.06(+0.26%)
Dec 27, 2017 22.26 22.72 22.26 22.50 33,379 +0.34(+1.55%)
Dec 26, 2017 22.54 22.54 22.04 22.15 36,804 -0.77(-3.37%)
Dec 22, 2017 23.39 23.45 22.75 22.93 42,183 -0.89(-3.74%)
Dec 21, 2017 24.02 24.08 23.65 23.82 21,882 -0.13(-0.53%)
Dec 20, 2017 23.93 24.09 23.55 23.94 36,875 +0.15(+0.62%)
Dec 19, 2017 23.30 23.98 23.30 23.80 53,841 +0.82(+3.58%)
Dec 18, 2017 22.97 23.03 22.73 22.97 29,812 -0.09(-0.38%)
Dec 15, 2017 22.77 23.23 22.77 23.06 32,352 +0.01(+0.04%)
Dec 14, 2017 22.82 23.05 22.56 23.05 17,515 +0.40(+1.77%)
Dec 13, 2017 23.07 23.24 22.41 22.65 22,423 -0.51(-2.20%)
Dec 12, 2017 22.61 23.16 22.57 23.16 11,630 +0.18(+0.77%)
Dec 11, 2017 23.72 23.72 22.81 22.98 59,964 -1.37(-5.63%)
Dec 08, 2017 24.29 24.85 24.29 24.36 39,728 -0.27(-1.11%)
Dec 07, 2017 24.78 24.86 24.47 24.63 31,728 +0.17(+0.68%)
Dec 06, 2017 24.20 24.63 24.07 24.46 20,321 +0.50(+2.08%)
Dec 05, 2017 23.99 24.04 23.62 23.96 39,682 +0.12(+0.49%)
Dec 04, 2017 23.64 24.09 23.58 23.85 46,188 -0.95(-3.83%)
Dec 01, 2017 23.66 25.41 23.64 24.80 119,038 +0.74(+3.09%)
Nov 30, 2017 23.59 24.06 23.59 24.05 70,701 +0.41(+1.74%)
Nov 29, 2017 22.69 23.79 22.68 23.64 82,014 +1.42(+6.39%)
Nov 28, 2017 22.07 22.41 21.98 22.22 49,882 -0.14(-0.61%)
Nov 27, 2017 21.81 22.44 21.81 22.36 60,246 +0.76(+3.54%)
Nov 24, 2017 21.50 21.75 21.47 21.59 44,478 +0.01(+0.05%)
Nov 22, 2017 21.91 22.08 21.48 21.58 84,352 -1.01(-4.46%)
Nov 21, 2017 22.97 22.97 22.39 22.59 108,206 -1.06(-4.47%)
Nov 20, 2017 23.97 23.97 23.40 23.65 49,364 +0.28(+1.22%)
Nov 17, 2017 23.92 23.92 23.15 23.37 69,020 -0.97(-3.98%)
Nov 16, 2017 24.69 24.86 24.17 24.34 115,071 -0.91(-3.61%)
Nov 15, 2017 24.39 25.32 24.32 25.25 137,723 +1.42(+5.96%)
Nov 14, 2017 23.03 23.93 23.03 23.83 73,196 +1.18(+5.19%)
Nov 13, 2017 22.55 22.73 22.44 22.65 31,373 +0.24(+1.09%)
Nov 10, 2017 22.15 22.43 22.08 22.41 34,901 +0.35(+1.60%)
Nov 09, 2017 22.08 22.39 21.88 22.05 41,582 -0.01(-0.04%)
Nov 08, 2017 21.83 22.17 21.64 22.06 42,179 -0.47(-2.09%)
Nov 07, 2017 21.89 22.60 21.77 22.53 40,740 +0.07(+0.30%)
Nov 06, 2017 23.80 23.98 22.41 22.47 54,694 -1.53(-6.37%)
Nov 03, 2017 23.48 24.39 23.48 23.99 61,967 +0.59(+2.51%)
Nov 02, 2017 23.55 23.81 23.32 23.41 25,781 +0.05(+0.21%)
Nov 01, 2017 23.01 23.55 22.64 23.36 74,679 -0.66(-2.73%)
Oct 31, 2017 23.85 24.01 23.68 24.01 36,667 +0.86(+3.72%)
Oct 30, 2017 23.36 22.78 23.15 65,302 -0.29(-1.25%)
Oct 27, 2017 24.39 24.61 23.38 23.45 72,418 -0.61(-2.52%)
Oct 26, 2017 24.08 24.16 23.84 24.05 73,308 -0.15(-0.61%)
Oct 25, 2017 23.38 24.33 23.35 24.20 77,755 +0.87(+3.74%)
Oct 24, 2017 23.52 23.52 23.03 23.33 26,681 -0.16(-0.67%)
Oct 23, 2017 23.18 23.48 23.18 23.48 42,369 +0.48(+2.09%)
Oct 20, 2017 22.96 23.30 22.91 23.00 96,017 +0.20(+0.86%)
Oct 19, 2017 22.54 22.86 22.54 22.81 120,462 +0.73(+3.33%)
Oct 18, 2017 21.92 22.09 21.78 22.07 27,894 -0.13(-0.57%)
Oct 17, 2017 22.08 22.47 22.06 22.20 51,012 +0.41(+1.89%)
Oct 16, 2017 21.47 21.79 21.47 21.79 45,122 +0.03(+0.14%)
Oct 13, 2017 21.75 21.89 21.64 21.76 77,902 -0.74(-3.31%)
Oct 12, 2017 22.39 22.51 22.24 22.50 26,602 +0.36(+1.64%)
Oct 11, 2017 22.33 22.50 22.11 22.14 68,220 -0.50(-2.21%)
Oct 10, 2017 22.62 22.97 22.62 22.64 62,726 -0.42(-1.83%)
Oct 09, 2017 23.16 23.26 22.93 23.06 47,119 +0.08(+0.34%)
Oct 06, 2017 22.50 23.06 22.50 22.98 139,584 +0.63(+2.80%)
Oct 05, 2017 22.50 22.50 22.03 22.36 108,601 -0.24(-1.08%)
Oct 04, 2017 22.49 22.67 22.36 22.60 43,413 -0.18(-0.77%)
Oct 03, 2017 23.10 23.10 22.72 22.78 45,335 -0.42(-1.82%)
Oct 02, 2017 22.80 23.24 22.78 23.20 52,290 +0.58(+2.55%)
Sep 29, 2017 22.86 22.89 22.47 22.62 84,788 -0.70(-2.98%)
Sep 28, 2017 23.05 23.64 23.01 23.32 60,501 -0.12(-0.50%)
Sep 27, 2017 23.27 23.62 23.21 23.44 48,663 +0.13(+0.55%)
Sep 26, 2017 22.65 23.60 22.63 23.31 86,711 +0.51(+2.23%)
Sep 25, 2017 23.45 23.45 22.75 22.80 126,641 -1.34(-5.56%)
Sep 22, 2017 23.98 24.25 23.77 24.14 41,637 -0.10(-0.40%)
Sep 21, 2017 24.27 24.45 23.95 24.24 61,584 -0.17(-0.68%)
Sep 20, 2017 24.43 25.06 23.86 24.40 69,053 +0.02(+0.08%)
Sep 19, 2017 24.66 24.97 24.37 24.39 71,599 -0.20(-0.80%)
Sep 18, 2017 23.91 24.68 23.83 24.58 72,554 +0.85(+3.59%)
Sep 15, 2017 23.89 24.10 23.69 23.73 102,198 -0.21(-0.86%)
Sep 14, 2017 24.39 24.42 23.78 23.93 41,547 -0.24(-1.01%)
Sep 13, 2017 23.69 24.48 23.69 24.18 73,979 +0.35(+1.48%)
Sep 12, 2017 23.92 23.99 23.64 23.83 34,541 +0.21(+0.87%)
Sep 11, 2017 24.14 24.14 23.50 23.62 138,099 -1.14(-4.59%)
Sep 08, 2017 23.95 24.87 23.95 24.76 79,442 +0.52(+2.14%)
Sep 07, 2017 24.39 24.69 24.21 24.24 72,338 -0.65(-2.60%)
Sep 06, 2017 25.63 25.64 24.69 24.88 82,534 -1.10(-4.22%)
Sep 05, 2017 25.76 26.15 25.33 25.98 94,598 +0.87(+3.47%)
Sep 01, 2017 25.61 25.91 24.95 25.11 111,099 -0.92(-3.54%)
Aug 31, 2017 26.42 26.42 25.82 26.03 114,061 -1.51(-5.48%)
Aug 30, 2017 28.12 28.12 27.14 27.54 51,205 -0.84(-2.97%)
Aug 29, 2017 29.06 29.12 28.09 28.38 45,106 +0.28(+1.01%)
Aug 28, 2017 27.97 28.45 27.91 28.10 39,119 -0.31(-1.10%)
Aug 25, 2017 29.13 29.21 28.31 28.41 82,117 -0.96(-3.27%)
Aug 24, 2017 29.45 29.78 29.27 29.37 39,167 -0.09(-0.30%)
Aug 23, 2017 30.41 30.41 29.33 29.46 70,348 -0.80(-2.65%)
Aug 22, 2017 30.34 30.41 30.08 30.26 52,028 -0.57(-1.84%)
Aug 21, 2017 30.53 31.03 30.45 30.83 47,019 +0.34(+1.12%)
Aug 18, 2017 31.56 31.97 30.30 30.49 113,281 -0.65(-2.08%)
Aug 17, 2017 30.70 31.13 30.36 31.13 83,040 -0.02(-0.06%)
Aug 16, 2017 30.53 31.46 30.36 31.15 37,181 -0.27(-0.87%)
Aug 15, 2017 32.04 32.04 31.19 31.43 33,601 -0.33(-1.05%)
Aug 14, 2017 30.98 31.76 30.66 31.76 43,217 -0.03(-0.09%)
Aug 11, 2017 31.83 32.03 31.36 31.79 94,938 +0.17(+0.53%)
Aug 10, 2017 30.03 31.62 30.02 31.62 112,067 +1.36(+4.50%)
Aug 09, 2017 30.24 30.85 30.17 30.26 90,358 -0.02(-0.06%)
Aug 08, 2017 29.97 30.28 29.62 30.28 113,953 -0.37(-1.21%)
Aug 07, 2017 30.75 30.83 30.30 30.65 75,637 -0.56(-1.79%)
Aug 04, 2017 31.50 31.86 31.12 31.21 45,577 -0.24(-0.78%)
Aug 03, 2017 31.14 31.63 30.93 31.46 31,901 +0.09(+0.28%)
Aug 02, 2017 31.50 32.28 31.02 31.37 70,669 -0.53(-1.66%)
Aug 01, 2017 31.38 32.17 31.27 31.90 60,390 +0.28(+0.90%)
Jul 31, 2017 32.50 32.81 31.45 31.61 123,663 -0.12(-0.37%)
Jul 28, 2017 32.41 32.52 31.54 31.73 85,096 +0.49(+1.57%)
Jul 27, 2017 30.74 31.69 30.55 31.24 75,372 +0.55(+1.79%)
Jul 26, 2017 31.76 32.19 30.56 30.69 159,168 -1.61(-4.97%)
Jul 25, 2017 32.56 32.95 32.10 32.30 88,054 -0.18(-0.54%)
Jul 24, 2017 32.74 32.96 32.28 32.47 97,008 +0.77(+2.44%)
Jul 21, 2017 30.66 31.81 30.66 31.70 184,460 +1.32(+4.35%)
Jul 20, 2017 30.44 30.72 30.22 30.38 92,069 +0.14(+0.45%)
Jul 19, 2017 30.73 30.88 30.17 30.24 88,291 -1.48(-4.66%)
Jul 18, 2017 31.53 32.11 31.49 31.72 60,208 +0.10(+0.31%)
Jul 17, 2017 31.64 31.66 31.38 31.62 64,164 +0.68(+2.18%)
Jul 14, 2017 31.58 31.58 30.88 30.95 119,723 -1.45(-4.47%)
Jul 13, 2017 32.82 33.16 32.25 32.40 134,572 -1.03(-3.08%)
Jul 12, 2017 34.08 34.51 32.94 33.42 182,216 -2.54(-7.05%)
Jul 11, 2017 36.40 36.40 35.68 35.96 52,622 -0.04(-0.11%)
Jul 10, 2017 36.63 36.73 35.55 36.00 62,670 -0.98(-2.65%)
Jul 07, 2017 36.70 37.70 36.58 36.98 164,376 -0.12(-0.32%)
Jul 06, 2017 35.93 37.25 35.93 37.10 95,435 +0.38(+1.04%)
Jul 05, 2017 36.05 37.05 36.05 36.71 104,989 +0.30(+0.83%)
Jul 03, 2017 36.48 36.57 36.03 36.41 24,866 -0.05(-0.13%)
Jun 30, 2017 36.73 37.57 35.86 36.46 66,968 -1.76(-4.61%)
Jun 29, 2017 36.40 38.44 36.40 38.22 111,768 +1.69(+4.64%)
Jun 28, 2017 37.59 38.04 36.09 36.53 127,401 -2.27(-5.86%)
Jun 27, 2017 37.58 38.84 37.13 38.80 71,231 +0.52(+1.36%)
Jun 26, 2017 37.90 38.78 37.70 38.28 66,006 -0.26(-0.69%)
Jun 23, 2017 39.24 39.74 38.27 38.55 81,398 -2.27(-5.57%)
Jun 22, 2017 40.60 41.30 39.76 40.82 229,523 -2.33(-5.40%)
Jun 21, 2017 40.96 43.47 40.21 43.15 141,146 +1.99(+4.83%)
Jun 20, 2017 39.57 41.24 39.57 41.16 107,611 +2.38(+6.14%)
Jun 19, 2017 38.99 39.24 38.24 38.78 68,064 -0.65(-1.64%)
Jun 16, 2017 38.39 39.96 38.25 39.43 71,828 +0.15(+0.37%)
Jun 15, 2017 40.17 40.83 38.79 39.28 160,043 +0.71(+1.85%)
Jun 14, 2017 36.04 38.83 35.69 38.57 303,160 +3.15(+8.91%)
Jun 13, 2017 35.35 35.79 35.16 35.41 64,535 -0.33(-0.93%)
Jun 12, 2017 35.29 36.15 35.29 35.75 59,573 -0.11(-0.30%)
Jun 09, 2017 35.30 36.18 34.92 35.85 71,170 +0.45(+1.27%)
Jun 08, 2017 35.74 35.88 35.10 35.40 103,730 -0.24(-0.69%)
Jun 07, 2017 34.34 35.81 34.08 35.65 113,744 +1.66(+4.90%)
Jun 06, 2017 34.69 34.96 33.64 33.98 74,176 -0.48(-1.39%)
Jun 05, 2017 34.84 34.84 34.18 34.46 44,307 +0.16(+0.46%)
Jun 02, 2017 34.66 35.17 34.16 34.31 128,372 -0.37(-1.07%)
Jun 01, 2017 34.75 35.11 33.96 34.68 75,008 +0.91(+2.70%)
May 31, 2017 33.10 34.08 32.98 33.77 171,079 +2.38(+7.58%)
May 30, 2017 31.73 31.93 31.15 31.39 64,977 -0.03(-0.09%)
May 26, 2017 31.85 32.32 31.38 31.42 104,539 -0.59(-1.84%)
May 25, 2017 30.16 32.05 30.07 32.00 118,272 +1.62(+5.32%)
May 24, 2017 31.20 31.20 30.17 30.39 113,541 +0.26(+0.88%)
May 23, 2017 30.24 30.66 29.85 30.12 119,883 -0.89(-2.87%)
May 22, 2017 31.84 31.93 30.69 31.02 139,181 -0.71(-2.22%)
May 19, 2017 31.36 31.90 30.95 31.72 110,976 -0.79(-2.44%)
May 18, 2017 32.79 33.34 31.97 32.51 266,077 +1.51(+4.86%)
May 17, 2017 30.26 31.05 29.85 31.01 210,580 +1.58(+5.36%)
May 16, 2017 29.36 29.61 29.22 29.43 98,408 +0.33(+1.14%)
May 15, 2017 29.69 29.86 29.02 29.10 137,905 -1.99(-6.40%)
May 12, 2017 31.05 31.50 30.82 31.08 116,011 +0.94(+3.12%)
May 11, 2017 30.21 30.95 30.04 30.14 96,380 -0.04(-0.13%)
May 10, 2017 30.85 30.89 29.82 30.18 172,886 -1.51(-4.76%)
May 09, 2017 31.56 31.85 30.81 31.69 163,518 -0.61(-1.88%)
May 08, 2017 31.95 32.31 30.86 32.30 186,092 +0.49(+1.54%)
May 05, 2017 33.30 33.50 31.77 31.81 217,283 -1.48(-4.44%)
May 04, 2017 31.72 33.48 31.72 33.29 276,427 +1.86(+5.92%)
May 03, 2017 30.82 31.49 30.69 31.43 174,838 +1.68(+5.66%)
May 02, 2017 28.88 29.92 28.73 29.74 157,130 +0.59(+2.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.