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 (%)
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%)
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.