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 (%)
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.