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 (%)
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%)
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.