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 (%)
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%)
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.