Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Russia Bull 3X Direxion
(NY:
RUSL
)
2.580
UNCHANGED
Last Price
Updated: 8:00 PM EST, Mar 3, 2022
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2016
69.54
72.86
69.40
71.57
254,669
+6.31(+9.68%)
Nov 29, 2016
66.06
66.26
64.54
65.26
102,627
-1.89(-2.81%)
Nov 28, 2016
68.18
69.59
67.15
67.15
129,043
-0.91(-1.34%)
Nov 25, 2016
69.09
69.09
67.56
68.06
35,935
-1.25(-1.80%)
Nov 23, 2016
69.31
69.31
69.31
0
-0.15(-0.21%)
Nov 22, 2016
68.47
69.85
67.04
69.45
187,740
+2.14(+3.18%)
Nov 21, 2016
66.73
68.05
66.72
67.32
219,981
+3.74(+5.88%)
Nov 18, 2016
62.95
64.35
62.77
63.58
63,752
+0.63(+1.00%)
Nov 17, 2016
63.88
65.29
62.93
62.95
162,908
+0.93(+1.50%)
Nov 16, 2016
61.50
63.34
60.70
62.02
117,979
-1.32(-2.08%)
Nov 15, 2016
59.66
63.97
59.45
63.34
288,627
+4.48(+7.62%)
Nov 14, 2016
57.45
58.91
55.50
58.85
185,779
-0.89(-1.49%)
Nov 11, 2016
60.34
60.34
56.78
59.75
181,120
-1.84(-2.99%)
Nov 10, 2016
66.74
67.33
61.44
61.59
222,485
-2.45(-3.82%)
Nov 09, 2016
62.34
65.09
61.20
64.03
307,334
+4.28(+7.16%)
Nov 08, 2016
59.02
60.96
58.31
59.76
95,902
-0.26(-0.43%)
Nov 07, 2016
57.82
60.25
57.69
60.02
154,560
+5.54(+10.17%)
Nov 04, 2016
55.74
56.50
54.40
54.47
163,362
-2.88(-5.03%)
Nov 03, 2016
58.38
58.77
57.03
57.36
109,178
-1.46(-2.48%)
Nov 02, 2016
61.58
61.85
57.66
58.82
259,165
-4.08(-6.49%)
Nov 01, 2016
63.83
64.06
61.42
62.90
113,539
+0.51(+0.82%)
Oct 31, 2016
61.43
62.82
60.98
62.39
119,845
+1.63(+2.68%)
Oct 28, 2016
62.16
62.82
60.26
60.76
94,675
-1.49(-2.39%)
Oct 27, 2016
62.62
63.31
61.98
62.25
66,655
+0.82(+1.33%)
Oct 26, 2016
62.78
63.08
61.11
61.43
136,574
-2.85(-4.44%)
Oct 25, 2016
65.10
65.37
63.81
64.28
91,307
+0.71(+1.11%)
Oct 24, 2016
63.15
63.68
62.65
63.58
66,586
+0.57(+0.90%)
Oct 21, 2016
62.09
63.14
62.03
63.01
69,304
+0.24(+0.39%)
Oct 20, 2016
62.65
63.86
62.60
62.77
83,028
-1.48(-2.30%)
Oct 19, 2016
63.62
65.09
63.20
64.25
133,027
+2.10(+3.38%)
Oct 18, 2016
62.27
62.98
61.69
62.15
127,568
+2.35(+3.93%)
Oct 17, 2016
61.75
61.90
59.79
59.79
101,403
-2.03(-3.28%)
Oct 14, 2016
62.68
63.11
61.19
61.82
96,817
-0.93(-1.48%)
Oct 13, 2016
62.22
63.61
60.92
62.75
141,381
-1.03(-1.62%)
Oct 12, 2016
64.55
64.83
63.64
63.78
120,143
-2.04(-3.09%)
Oct 11, 2016
66.89
67.11
65.26
65.82
68,757
-1.82(-2.69%)
Oct 10, 2016
66.81
68.66
66.81
67.64
175,883
+2.51(+3.85%)
Oct 07, 2016
66.89
66.89
64.20
65.13
82,544
-2.33(-3.46%)
Oct 06, 2016
66.01
67.88
65.42
67.46
171,609
+2.17(+3.32%)
Oct 05, 2016
64.72
66.12
63.64
65.30
152,773
+1.10(+1.71%)
Oct 04, 2016
66.82
67.07
63.61
64.20
219,956
-3.42(-5.06%)
Oct 03, 2016
66.74
68.06
65.70
67.62
123,845
+2.46(+3.78%)
Sep 30, 2016
65.59
65.85
64.13
65.16
110,412
+0.11(+0.17%)
Sep 29, 2016
66.40
67.88
64.64
65.05
190,793
-1.25(-1.88%)
Sep 28, 2016
63.01
66.82
61.59
66.29
219,476
+4.49(+7.27%)
Sep 27, 2016
62.82
63.23
61.19
61.80
135,182
-1.29(-2.05%)
Sep 26, 2016
64.66
65.25
63.03
63.09
95,395
-0.86(-1.34%)
Sep 23, 2016
65.87
66.42
63.34
63.95
113,604
-3.24(-4.82%)
Sep 22, 2016
66.95
68.26
66.54
67.19
255,969
+2.19(+3.38%)
Sep 21, 2016
62.71
65.33
61.88
64.99
312,058
+4.08(+6.70%)
Sep 20, 2016
59.75
61.74
59.30
60.91
103,763
+0.46(+0.75%)
Sep 19, 2016
61.73
62.30
60.29
60.45
172,061
+1.00(+1.67%)
Sep 16, 2016
60.47
60.75
58.93
59.46
194,772
-2.66(-4.28%)
Sep 15, 2016
60.65
62.66
59.73
62.12
195,968
+2.38(+3.99%)
Sep 14, 2016
61.22
62.27
59.60
59.74
179,241
-0.01(-0.02%)
Sep 13, 2016
62.53
62.59
59.23
59.75
326,282
-5.64(-8.62%)
Sep 12, 2016
62.10
65.91
62.02
65.38
159,404
+1.29(+2.02%)
Sep 09, 2016
67.06
67.06
63.92
64.09
186,614
-5.76(-8.24%)
Sep 08, 2016
70.52
72.28
69.07
69.85
142,962
-0.01(-0.01%)
Sep 07, 2016
70.08
70.66
68.79
69.85
144,144
+1.10(+1.60%)
Sep 06, 2016
66.95
69.72
66.80
68.76
358,195
+4.93(+7.72%)
Sep 02, 2016
63.30
63.83
63.83
63.83
195,395
+3.99(+6.67%)
Sep 01, 2016
59.98
60.68
58.70
59.84
86,422
+0.10(+0.17%)
Aug 31, 2016
61.26
61.30
59.17
59.74
138,891
-2.59(-4.16%)
Aug 30, 2016
63.77
64.32
61.96
62.33
141,574
-0.70(-1.11%)
Aug 29, 2016
61.02
63.21
61.02
63.03
90,963
+0.68(+1.09%)
Aug 26, 2016
63.44
66.21
61.54
62.35
167,100
-1.88(-2.92%)
Aug 25, 2016
63.35
64.36
62.76
64.23
82,920
+0.80(+1.26%)
Aug 24, 2016
63.10
63.76
62.10
63.43
116,278
-1.79(-2.74%)
Aug 23, 2016
64.92
66.63
64.58
65.21
118,386
+1.89(+2.98%)
Aug 22, 2016
64.24
65.09
63.33
63.33
118,578
-2.21(-3.38%)
Aug 19, 2016
66.31
66.31
65.32
65.54
89,105
-2.09(-3.09%)
Aug 18, 2016
66.98
68.53
66.32
67.63
143,167
-0.54(-0.79%)
Aug 17, 2016
67.20
68.24
65.48
68.17
127,346
+0.11(+0.16%)
Aug 16, 2016
67.46
68.63
66.46
68.06
112,026
-0.32(-0.46%)
Aug 15, 2016
67.19
68.94
67.19
68.38
235,521
+4.12(+6.41%)
Aug 12, 2016
64.33
64.74
63.12
64.26
81,781
-0.38(-0.59%)
Aug 11, 2016
62.32
64.94
62.32
64.64
127,074
+3.21(+5.22%)
Aug 10, 2016
64.41
65.19
61.07
61.43
166,893
-1.98(-3.12%)
Aug 09, 2016
62.83
64.63
62.83
63.41
121,673
+0.14(+0.22%)
Aug 08, 2016
63.13
64.21
62.95
63.27
221,257
+2.24(+3.67%)
Aug 05, 2016
60.03
61.22
59.55
61.03
139,675
+0.86(+1.42%)
Aug 04, 2016
56.71
60.33
56.40
60.17
199,038
+2.61(+4.54%)
Aug 03, 2016
53.40
57.83
53.28
57.56
238,743
+3.38(+6.23%)
Aug 02, 2016
56.03
56.76
53.25
54.19
143,556
-1.39(-2.51%)
Aug 01, 2016
58.64
58.64
55.18
55.58
161,904
-4.09(-6.86%)
Jul 29, 2016
57.74
60.05
56.73
59.67
101,531
+1.48(+2.54%)
Jul 28, 2016
58.40
58.47
56.81
58.19
56,047
+0.54(+0.94%)
Jul 27, 2016
58.54
58.98
55.62
57.65
139,338
-0.57(-0.97%)
Jul 26, 2016
56.06
58.35
55.89
58.22
106,532
+0.81(+1.41%)
Jul 25, 2016
59.73
59.95
57.04
57.41
83,076
-2.81(-4.66%)
Jul 22, 2016
59.85
60.53
59.26
60.22
79,909
+0.51(+0.86%)
Jul 21, 2016
61.57
61.94
59.51
59.71
95,921
-1.09(-1.79%)
Jul 20, 2016
59.51
61.95
59.00
60.80
134,981
+0.39(+0.65%)
Jul 19, 2016
63.32
63.78
59.79
60.41
130,004
-3.91(-6.09%)
Jul 18, 2016
61.87
64.49
61.72
64.32
145,254
+1.73(+2.76%)
Jul 15, 2016
62.81
63.31
61.20
62.59
135,905
-0.73(-1.15%)
Jul 14, 2016
62.03
63.87
61.68
63.32
242,466
+2.98(+4.93%)
Jul 13, 2016
61.37
61.82
58.58
60.34
183,376
-0.97(-1.58%)
Jul 12, 2016
60.17
62.02
59.98
61.31
291,621
+4.25(+7.45%)
Jul 11, 2016
57.19
58.43
56.94
57.06
152,035
+0.64(+1.14%)
Jul 08, 2016
55.14
56.72
54.64
56.42
300,269
+4.23(+8.11%)
Jul 07, 2016
56.04
56.43
51.61
52.19
204,615
-3.22(-5.81%)
Jul 06, 2016
52.25
55.40
51.87
55.40
170,095
+1.29(+2.39%)
Jul 05, 2016
54.55
54.64
53.15
54.11
135,342
-2.83(-4.96%)
Jul 01, 2016
55.49
56.94
56.94
56.94
182,706
+2.37(+4.35%)
Jun 30, 2016
53.28
55.79
53.03
54.57
218,996
-0.32(-0.58%)
Jun 29, 2016
53.11
55.47
52.83
54.88
362,291
+3.35(+6.50%)
Jun 28, 2016
49.97
51.67
49.29
51.54
328,987
+4.48(+9.53%)
Jun 27, 2016
48.17
48.24
45.71
47.05
421,921
-1.96(-4.00%)
Jun 24, 2016
49.56
52.87
49.01
49.02
628,039
-10.61(-17.79%)
Jun 23, 2016
56.52
59.84
55.95
59.63
256,070
+5.93(+11.05%)
Jun 22, 2016
56.07
56.75
53.47
53.69
177,904
-4.29(-7.39%)
Jun 21, 2016
55.76
58.80
55.19
57.98
129,890
+1.26(+2.21%)
Jun 20, 2016
55.87
57.64
55.87
56.72
268,312
+3.26(+6.11%)
Jun 17, 2016
53.00
53.93
51.69
53.46
268,774
+3.22(+6.40%)
Jun 16, 2016
50.08
51.58
47.98
50.24
280,773
-2.08(-3.98%)
Jun 15, 2016
51.66
54.06
51.54
52.33
256,039
+1.49(+2.93%)
Jun 14, 2016
51.19
51.96
49.29
50.84
247,623
-1.45(-2.77%)
Jun 13, 2016
52.20
54.22
51.96
52.29
200,515
-1.82(-3.37%)
Jun 10, 2016
56.72
56.99
54.03
54.11
214,761
-6.04(-10.05%)
Jun 09, 2016
60.41
61.29
59.53
60.16
151,447
-3.62(-5.67%)
Jun 08, 2016
62.05
63.93
61.85
63.77
297,484
+2.84(+4.65%)
Jun 07, 2016
58.69
61.05
58.69
60.94
368,260
+4.04(+7.09%)
Jun 06, 2016
55.79
56.93
54.86
56.90
294,836
+3.35(+6.25%)
Jun 03, 2016
51.87
54.43
50.92
53.55
235,333
+2.93(+5.79%)
Jun 02, 2016
48.11
51.24
47.88
50.62
319,927
+0.33(+0.65%)
Jun 01, 2016
50.11
51.44
49.17
50.30
225,213
-1.11(-2.15%)
May 31, 2016
54.33
55.56
50.91
51.41
241,461
-3.79(-6.87%)
May 27, 2016
54.37
55.20
55.20
55.20
100,225
+0.69(+1.26%)
May 26, 2016
56.54
57.09
53.87
54.51
116,087
+0.26(+0.48%)
May 25, 2016
54.25
54.80
52.81
54.25
276,576
+3.25(+6.38%)
May 24, 2016
50.56
51.25
50.08
51.00
173,302
+1.26(+2.52%)
May 23, 2016
48.35
50.31
47.86
49.74
128,287
-1.15(-2.27%)
May 20, 2016
51.13
51.13
49.75
50.89
99,762
-0.02(-0.04%)
May 19, 2016
51.65
51.65
49.51
50.91
240,070
-2.32(-4.35%)
May 18, 2016
55.78
57.02
52.79
53.23
206,791
-3.92(-6.87%)
May 17, 2016
55.72
58.26
55.14
57.15
161,820
-0.10(-0.18%)
May 16, 2016
58.02
59.17
56.59
57.25
209,230
+3.21(+5.94%)
May 13, 2016
54.21
56.03
53.84
54.05
91,270
-1.93(-3.46%)
May 12, 2016
56.72
57.10
53.47
55.98
155,494
+0.76(+1.38%)
May 11, 2016
53.07
56.43
52.60
55.22
407,530
+3.04(+5.83%)
May 10, 2016
50.50
52.60
50.03
52.18
200,465
+2.82(+5.71%)
May 09, 2016
52.54
52.54
49.10
49.36
188,374
-3.10(-5.90%)
May 06, 2016
51.54
53.69
51.54
52.46
120,398
-0.65(-1.23%)
May 05, 2016
54.63
54.63
51.81
53.11
196,759
+2.36(+4.65%)
May 04, 2016
54.48
54.58
50.63
50.74
256,084
-3.19(-5.91%)
May 03, 2016
57.01
57.01
53.57
53.93
235,393
-4.56(-7.79%)
May 02, 2016
61.90
62.02
58.21
58.49
220,452
-2.96(-4.81%)
Apr 29, 2016
62.31
62.99
59.84
61.45
405,021
+0.41(+0.67%)
Apr 28, 2016
60.44
64.27
60.33
61.04
459,110
+1.57(+2.64%)
Apr 27, 2016
58.26
59.77
55.43
59.47
389,720
+0.68(+1.15%)
Apr 26, 2016
57.14
58.79
56.13
58.79
203,292
+2.42(+4.29%)
Apr 25, 2016
59.30
59.30
56.26
56.37
150,546
-1.82(-3.13%)
Apr 22, 2016
58.97
60.08
56.82
58.19
277,310
+1.26(+2.22%)
Apr 21, 2016
58.43
59.05
56.73
56.93
393,494
-4.83(-7.82%)
Apr 20, 2016
58.59
62.75
57.85
61.76
632,787
+4.69(+8.21%)
Apr 19, 2016
56.01
57.79
55.71
57.07
435,566
+4.71(+8.99%)
Apr 18, 2016
48.82
53.70
48.17
52.36
451,171
-0.23(-0.44%)
Apr 15, 2016
53.93
53.93
52.35
52.60
227,224
-2.29(-4.17%)
Apr 14, 2016
55.98
56.40
54.41
54.88
225,681
-1.87(-3.29%)
Apr 13, 2016
58.40
59.60
56.52
56.75
436,481
-0.89(-1.55%)
Apr 12, 2016
53.86
58.40
53.44
57.64
418,304
+4.73(+8.95%)
Apr 11, 2016
52.74
53.93
52.66
52.91
361,605
+3.12(+6.28%)
Apr 08, 2016
49.29
50.13
49.09
49.79
422,962
+3.50(+7.55%)
Apr 07, 2016
46.46
46.92
45.57
46.29
315,628
-2.17(-4.47%)
Apr 06, 2016
45.84
48.74
44.73
48.46
487,149
+3.09(+6.80%)
Apr 05, 2016
44.64
46.16
43.94
45.37
387,565
-0.16(-0.35%)
Apr 04, 2016
47.59
48.80
45.42
45.53
544,229
-3.44(-7.03%)
Apr 01, 2016
45.77
49.39
45.38
48.97
533,530
-0.42(-0.85%)
Mar 31, 2016
50.53
51.38
49.02
49.39
350,422
+1.17(+2.43%)
Mar 30, 2016
49.82
51.10
48.22
48.22
503,167
+0.51(+1.07%)
Mar 29, 2016
45.50
47.95
43.83
47.70
367,113
+0.80(+1.70%)
Mar 28, 2016
47.31
47.54
46.24
46.90
298,340
-1.48(-3.06%)
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
.