Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

India Bull 3X Direxion (NY: INDL )

70.13 -0.18 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 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, 2016 44.01 44.01 43.13 43.39 49,949 +1.12(+2.64%)
Nov 29, 2016 42.09 42.55 41.71 42.27 56,630 +0.43(+1.03%)
Nov 28, 2016 41.95 42.00 41.55 41.84 52,428 +0.59(+1.43%)
Nov 25, 2016 40.96 41.43 40.92 41.25 64,959 +2.60(+6.72%)
Nov 23, 2016 38.65 38.65 38.65 0 -0.85(-2.16%)
Nov 22, 2016 39.38 39.58 38.77 39.51 65,800 +0.98(+2.53%)
Nov 21, 2016 38.83 38.85 38.46 38.53 82,417 -1.10(-2.77%)
Nov 18, 2016 40.97 40.97 39.63 39.63 45,376 -0.46(-1.15%)
Nov 17, 2016 39.54 40.77 39.54 40.09 34,159 +0.17(+0.42%)
Nov 16, 2016 40.34 42.00 39.60 39.92 84,989 -2.10(-5.00%)
Nov 15, 2016 40.64 42.19 40.64 42.02 145,611 +0.88(+2.13%)
Nov 14, 2016 40.64 41.85 40.64 41.14 55,601 -0.41(-0.98%)
Nov 11, 2016 45.00 45.00 41.03 41.55 133,146 -5.37(-11.45%)
Nov 10, 2016 49.30 49.30 45.74 46.92 92,046 -2.24(-4.56%)
Nov 09, 2016 48.07 49.10 47.10 49.17 104,756 +0.75(+1.55%)
Nov 08, 2016 51.13 51.17 48.35 48.42 62,831 -3.49(-6.72%)
Nov 07, 2016 50.07 51.91 49.91 51.91 50,969 +3.97(+8.28%)
Nov 04, 2016 49.24 49.24 47.83 47.94 51,836 -2.75(-5.42%)
Nov 03, 2016 51.28 51.31 50.07 50.69 16,413 -0.75(-1.45%)
Nov 02, 2016 53.20 53.54 51.12 51.43 32,042 -2.61(-4.83%)
Nov 01, 2016 54.61 54.61 53.27 54.04 7,434 -0.01(-0.02%)
Oct 31, 2016 53.87 54.30 53.42 54.05 11,921 +0.34(+0.63%)
Oct 28, 2016 54.26 54.40 53.11 53.72 15,972 +0.38(+0.70%)
Oct 27, 2016 54.33 54.33 52.68 53.34 25,929 -1.02(-1.88%)
Oct 26, 2016 54.78 55.53 54.00 54.36 11,567 -1.25(-2.24%)
Oct 25, 2016 56.10 56.10 55.52 55.61 5,928 -0.68(-1.22%)
Oct 24, 2016 57.45 57.45 55.91 56.29 5,032 +0.28(+0.50%)
Oct 21, 2016 55.96 56.01 55.57 56.01 16,442 -0.15(-0.27%)
Oct 20, 2016 56.82 56.93 56.16 56.16 9,786 -0.53(-0.94%)
Oct 19, 2016 56.19 56.98 55.52 56.70 19,331 +0.60(+1.07%)
Oct 18, 2016 56.02 56.26 55.55 56.10 21,588 +2.84(+5.34%)
Oct 17, 2016 53.51 53.66 53.12 53.26 16,295 -1.20(-2.19%)
Oct 14, 2016 54.68 55.32 54.33 54.45 25,705 +0.41(+0.75%)
Oct 13, 2016 53.11 54.66 52.91 54.04 33,815 -1.69(-3.03%)
Oct 12, 2016 55.39 56.35 55.39 55.73 5,778 -0.38(-0.69%)
Oct 11, 2016 56.63 56.63 55.38 56.12 16,313 -1.85(-3.19%)
Oct 10, 2016 57.77 58.26 57.58 57.96 13,422 +0.76(+1.33%)
Oct 07, 2016 57.03 57.35 56.38 57.20 15,739 -0.43(-0.75%)
Oct 06, 2016 56.75 57.92 56.75 57.64 15,444 -0.44(-0.76%)
Oct 05, 2016 58.15 58.45 57.68 58.08 14,578 +0.86(+1.51%)
Oct 04, 2016 58.06 58.86 56.97 57.21 33,566 -0.80(-1.37%)
Oct 03, 2016 56.43 58.01 56.43 58.01 67,880 +3.12(+5.69%)
Sep 30, 2016 54.16 54.94 54.03 54.89 88,900 +2.94(+5.65%)
Sep 29, 2016 53.51 54.21 51.70 51.95 203,922 -6.54(-11.18%)
Sep 28, 2016 57.22 58.62 56.75 58.49 17,478 +1.93(+3.42%)
Sep 27, 2016 55.57 56.75 55.57 56.56 9,604 +0.99(+1.78%)
Sep 26, 2016 56.68 56.68 55.57 55.57 12,331 -1.36(-2.40%)
Sep 23, 2016 57.50 57.95 56.93 56.93 23,181 -2.04(-3.45%)
Sep 22, 2016 59.09 59.14 58.40 58.97 48,086 +0.87(+1.50%)
Sep 21, 2016 55.89 58.10 55.18 58.10 39,803 +2.94(+5.32%)
Sep 20, 2016 55.21 55.77 55.10 55.16 15,888 +0.07(+0.14%)
Sep 19, 2016 55.47 56.16 54.98 55.09 14,284 +0.50(+0.91%)
Sep 16, 2016 54.42 54.82 54.04 54.59 13,789 -1.21(-2.17%)
Sep 15, 2016 54.59 56.06 54.44 55.80 8,567 +1.59(+2.94%)
Sep 14, 2016 53.83 55.04 53.83 54.20 20,758 +1.41(+2.66%)
Sep 13, 2016 55.23 55.23 52.52 52.80 32,813 -3.70(-6.56%)
Sep 12, 2016 53.82 56.66 53.82 56.50 67,357 +2.09(+3.84%)
Sep 09, 2016 57.16 57.34 54.41 54.41 29,919 -4.46(-7.58%)
Sep 08, 2016 59.98 59.98 58.56 58.87 13,662 -0.81(-1.35%)
Sep 07, 2016 60.03 60.28 59.18 59.68 26,379 -0.53(-0.89%)
Sep 06, 2016 59.46 60.63 59.16 60.22 67,872 +2.23(+3.84%)
Sep 02, 2016 56.28 57.99 57.99 57.99 54,907 +2.26(+4.05%)
Sep 01, 2016 55.22 55.75 54.86 55.73 11,014 +0.38(+0.68%)
Aug 31, 2016 55.62 55.84 55.08 55.36 8,275 -0.07(-0.13%)
Aug 30, 2016 55.89 56.54 55.43 55.43 28,224 +0.98(+1.80%)
Aug 29, 2016 53.48 54.54 53.46 54.45 41,363 +1.88(+3.57%)
Aug 26, 2016 53.20 54.81 51.82 52.57 26,497 -1.11(-2.06%)
Aug 25, 2016 52.93 54.02 52.93 53.68 21,586 -1.39(-2.52%)
Aug 24, 2016 53.46 55.33 53.46 55.07 45,284 +1.55(+2.89%)
Aug 23, 2016 53.73 54.43 53.46 53.52 18,882 +0.38(+0.72%)
Aug 22, 2016 53.85 54.31 52.86 53.13 34,768 -2.20(-3.98%)
Aug 19, 2016 55.20 55.39 54.40 55.34 3,537 -0.45(-0.81%)
Aug 18, 2016 55.30 55.82 55.30 55.79 24,803 +0.92(+1.68%)
Aug 17, 2016 54.15 54.87 53.58 54.87 14,567 +0.05(+0.09%)
Aug 16, 2016 55.59 55.61 54.58 54.82 24,558 -1.78(-3.15%)
Aug 15, 2016 56.39 56.90 56.39 56.60 14,289 +0.52(+0.93%)
Aug 12, 2016 55.92 56.42 55.59 56.08 17,163 +0.15(+0.26%)
Aug 11, 2016 55.06 56.11 54.68 55.94 31,138 +1.93(+3.58%)
Aug 10, 2016 54.98 55.35 53.73 54.01 35,870 -2.65(-4.68%)
Aug 09, 2016 56.57 56.89 56.55 56.66 12,530 -0.23(-0.41%)
Aug 08, 2016 57.20 57.26 56.84 56.90 40,919 +0.15(+0.26%)
Aug 05, 2016 55.81 56.83 55.58 56.75 58,310 +2.35(+4.33%)
Aug 04, 2016 55.12 55.12 54.05 54.39 14,612 -0.08(-0.14%)
Aug 03, 2016 53.36 54.86 52.37 54.47 24,920 -0.33(-0.60%)
Aug 02, 2016 54.84 55.32 53.91 54.79 29,623 -0.57(-1.04%)
Aug 01, 2016 56.20 56.20 54.99 55.37 20,981 -0.52(-0.93%)
Jul 29, 2016 55.28 56.16 54.97 55.88 24,613 +0.31(+0.56%)
Jul 28, 2016 54.62 55.60 54.40 55.57 27,158 +1.08(+1.98%)
Jul 27, 2016 53.18 54.61 53.18 54.49 44,670 +1.59(+3.01%)
Jul 26, 2016 52.78 53.06 52.12 52.90 34,790 -0.00(-0.00%)
Jul 25, 2016 53.23 53.27 52.55 52.90 17,688 +0.30(+0.57%)
Jul 22, 2016 51.91 52.86 51.83 52.60 31,818 +1.39(+2.71%)
Jul 21, 2016 51.14 51.72 50.65 51.21 12,160 -0.81(-1.55%)
Jul 20, 2016 51.66 52.27 51.53 52.02 39,713 +0.79(+1.54%)
Jul 19, 2016 50.98 51.36 50.98 51.23 14,007 -0.22(-0.42%)
Jul 18, 2016 50.69 51.45 50.24 51.45 51,519 -0.94(-1.80%)
Jul 15, 2016 53.17 53.85 52.06 52.39 74,591 -1.68(-3.11%)
Jul 14, 2016 53.78 54.25 53.09 54.07 39,633 +1.45(+2.76%)
Jul 13, 2016 52.70 52.94 52.08 52.62 44,920 -0.46(-0.87%)
Jul 12, 2016 52.67 53.37 52.26 53.08 47,927 +1.31(+2.53%)
Jul 11, 2016 51.01 52.04 50.70 51.77 51,232 +1.64(+3.26%)
Jul 08, 2016 48.26 50.13 47.68 50.13 54,450 +2.46(+5.15%)
Jul 07, 2016 48.00 48.77 47.48 47.68 8,882 -0.31(-0.65%)
Jul 06, 2016 47.05 48.10 46.79 47.99 11,307 +0.51(+1.07%)
Jul 05, 2016 48.83 48.83 47.46 47.48 29,943 -1.62(-3.30%)
Jul 01, 2016 48.10 49.10 49.10 49.10 49,043 +1.81(+3.83%)
Jun 30, 2016 47.13 47.29 45.94 47.29 41,379 +0.50(+1.06%)
Jun 29, 2016 45.90 46.89 45.66 46.79 39,082 +2.78(+6.31%)
Jun 28, 2016 41.79 44.15 41.79 44.02 49,743 +2.59(+6.26%)
Jun 27, 2016 41.35 41.62 40.80 41.43 24,548 -0.22(-0.52%)
Jun 24, 2016 42.68 44.42 41.60 41.64 119,155 -6.64(-13.75%)
Jun 23, 2016 47.66 48.35 46.67 48.28 25,918 +2.67(+5.86%)
Jun 22, 2016 45.97 46.42 45.51 45.61 23,969 -0.53(-1.14%)
Jun 21, 2016 46.17 46.48 45.26 46.14 30,211 -0.28(-0.61%)
Jun 20, 2016 46.26 46.90 46.20 46.42 39,948 +0.66(+1.43%)
Jun 17, 2016 46.00 46.00 43.58 45.76 23,971 +0.33(+0.72%)
Jun 16, 2016 45.02 45.52 43.75 45.43 55,508 -0.79(-1.70%)
Jun 15, 2016 45.75 46.82 45.49 46.22 36,660 +2.16(+4.90%)
Jun 14, 2016 44.16 44.66 43.57 44.06 13,336 +0.13(+0.29%)
Jun 13, 2016 44.58 45.01 43.94 43.94 29,021 -1.49(-3.27%)
Jun 10, 2016 46.60 46.60 45.26 45.42 48,502 -2.01(-4.24%)
Jun 09, 2016 47.35 47.59 46.90 47.43 43,869 -1.80(-3.65%)
Jun 08, 2016 48.77 49.24 48.66 49.23 60,602 +0.98(+2.04%)
Jun 07, 2016 47.84 48.42 47.70 48.25 22,184 +0.80(+1.68%)
Jun 06, 2016 47.11 47.66 46.50 47.45 34,881 -0.04(-0.08%)
Jun 03, 2016 46.55 47.63 46.55 47.49 62,467 +0.73(+1.57%)
Jun 02, 2016 45.32 46.89 45.32 46.75 28,755 +1.52(+3.35%)
Jun 01, 2016 45.53 45.53 44.64 45.24 20,170 -0.08(-0.17%)
May 31, 2016 46.43 46.43 45.11 45.31 30,239 -0.60(-1.31%)
May 27, 2016 45.02 45.91 45.91 45.91 93,503 +1.62(+3.66%)
May 26, 2016 43.59 44.36 43.59 44.29 49,420 +1.90(+4.49%)
May 25, 2016 41.69 42.67 41.63 42.39 63,492 +2.52(+6.33%)
May 24, 2016 39.32 39.86 39.25 39.86 16,848 +0.84(+2.16%)
May 23, 2016 39.10 39.30 38.79 39.02 16,296 -0.73(-1.84%)
May 20, 2016 40.19 40.35 39.74 39.75 18,425 +0.05(+0.12%)
May 19, 2016 40.22 40.26 39.05 39.70 55,962 -2.01(-4.81%)
May 18, 2016 42.08 43.17 41.65 41.71 63,471 -0.63(-1.48%)
May 17, 2016 42.83 43.32 42.13 42.34 17,551 -0.61(-1.42%)
May 16, 2016 43.41 43.41 42.91 42.95 14,691 +1.62(+3.93%)
May 13, 2016 43.16 43.16 41.17 41.33 13,400 -2.37(-5.43%)
May 12, 2016 44.12 44.13 43.24 43.70 14,448 +0.30(+0.69%)
May 11, 2016 43.41 44.08 43.36 43.40 16,777 -0.95(-2.15%)
May 10, 2016 44.08 44.42 43.97 44.35 23,108 +1.23(+2.85%)
May 09, 2016 44.07 44.07 43.12 43.13 26,944 +0.32(+0.74%)
May 06, 2016 42.39 43.05 42.39 42.81 17,613 +0.62(+1.47%)
May 05, 2016 42.45 42.60 41.98 42.19 8,814 +0.70(+1.68%)
May 04, 2016 42.31 42.44 41.30 41.49 22,598 -0.86(-2.02%)
May 03, 2016 43.92 43.92 42.21 42.35 30,490 -2.62(-5.84%)
May 02, 2016 45.03 45.11 44.40 44.97 13,418 +0.19(+0.41%)
Apr 29, 2016 44.81 45.02 44.14 44.79 41,981 -0.44(-0.97%)
Apr 28, 2016 47.34 47.34 45.06 45.23 75,991 -3.46(-7.11%)
Apr 27, 2016 47.53 49.09 47.53 48.69 48,644 +1.05(+2.21%)
Apr 26, 2016 46.82 47.65 46.82 47.64 35,407 +2.65(+5.89%)
Apr 25, 2016 46.01 46.02 44.93 44.99 16,389 -1.27(-2.75%)
Apr 22, 2016 46.30 46.91 46.08 46.26 26,691 -0.19(-0.40%)
Apr 21, 2016 48.01 48.01 46.33 46.45 35,556 -1.33(-2.79%)
Apr 20, 2016 48.28 48.58 47.60 47.78 37,013 -1.83(-3.68%)
Apr 19, 2016 48.74 49.85 48.74 49.61 52,155 +1.99(+4.18%)
Apr 18, 2016 46.71 47.83 46.71 47.62 44,115 +0.78(+1.66%)
Apr 15, 2016 46.73 47.34 46.51 46.84 52,211 +0.11(+0.24%)
Apr 14, 2016 46.54 46.95 45.67 46.73 26,727 +0.09(+0.20%)
Apr 13, 2016 46.19 46.70 45.90 46.63 52,231 +1.78(+3.97%)
Apr 12, 2016 43.64 45.33 43.64 44.85 72,293 +1.57(+3.62%)
Apr 11, 2016 42.69 43.66 42.67 43.29 37,738 +2.27(+5.53%)
Apr 08, 2016 41.04 41.57 40.62 41.02 34,951 +1.01(+2.53%)
Apr 07, 2016 41.22 41.52 39.93 40.00 28,992 -3.33(-7.68%)
Apr 06, 2016 42.21 43.33 41.62 43.33 26,487 +1.50(+3.59%)
Apr 05, 2016 42.78 43.93 41.80 41.83 44,835 -2.73(-6.12%)
Apr 04, 2016 45.72 45.72 44.56 44.56 31,647 -0.59(-1.31%)
Apr 01, 2016 43.47 45.30 42.90 45.15 46,937 -0.42(-0.92%)
Mar 31, 2016 45.72 46.25 45.32 45.57 26,334 +0.00(+0.00%)
Mar 30, 2016 44.93 46.10 44.93 45.57 50,329 +1.50(+3.40%)
Mar 29, 2016 42.68 44.07 42.09 44.07 39,218 +1.39(+3.25%)
Mar 28, 2016 43.11 43.11 41.28 42.69 20,734 -0.42(-0.98%)
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.