Skip to main content

India Bull 3X Direxion (NY: INDL )

61.83 +1.07 (+1.76%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 48.78 49.62 48.78 49.62 35,092 -0.15(-0.30%)
Jan 30, 2017 49.44 49.97 49.17 49.77 64,342 +0.55(+1.13%)
Jan 27, 2017 49.85 49.96 49.13 49.21 60,813 +0.04(+0.08%)
Jan 26, 2017 49.92 49.97 48.98 49.18 30,135 -0.74(-1.49%)
Jan 25, 2017 48.71 49.98 48.70 49.92 59,401 +2.30(+4.82%)
Jan 24, 2017 46.89 47.83 46.89 47.62 48,906 +1.39(+3.01%)
Jan 23, 2017 45.25 46.34 45.25 46.23 32,830 +1.62(+3.63%)
Jan 20, 2017 44.70 45.02 44.35 44.61 27,276 -1.13(-2.47%)
Jan 19, 2017 46.17 46.18 45.46 45.74 20,546 -0.03(-0.06%)
Jan 18, 2017 46.05 46.51 45.67 45.77 21,375 +0.20(+0.43%)
Jan 17, 2017 46.53 46.65 45.57 45.57 35,525 -0.71(-1.52%)
Jan 13, 2017 46.28 46.28 46.28 0 -0.09(-0.20%)
Jan 12, 2017 46.09 46.57 45.74 46.37 68,474 +0.44(+0.96%)
Jan 11, 2017 44.85 46.08 44.82 45.93 54,013 +1.88(+4.27%)
Jan 10, 2017 44.22 44.53 44.03 44.05 22,462 +0.55(+1.25%)
Jan 09, 2017 43.80 43.90 43.49 43.50 30,252 -0.19(-0.43%)
Jan 06, 2017 44.56 44.56 43.52 43.69 45,669 -1.62(-3.57%)
Jan 05, 2017 44.40 45.53 44.40 45.31 58,896 +1.80(+4.13%)
Jan 04, 2017 43.27 43.80 43.27 43.51 47,548 +0.76(+1.78%)
Jan 03, 2017 42.60 43.00 42.52 42.75 27,714 +0.49(+1.16%)
Dec 30, 2016 42.26 42.26 42.26 0 +0.20(+0.48%)
Dec 29, 2016 41.19 42.12 41.19 42.06 61,228 +2.09(+5.24%)
Dec 28, 2016 40.54 40.63 39.84 39.97 23,787 -0.53(-1.31%)
Dec 27, 2016 40.92 41.00 40.47 40.50 32,980 +0.35(+0.88%)
Dec 23, 2016 40.15 40.15 40.15 0 +0.38(+0.95%)
Dec 22, 2016 41.37 41.39 39.41 39.77 79,065 -1.72(-4.15%)
Dec 21, 2016 41.45 42.33 41.45 41.49 19,149 -0.46(-1.10%)
Dec 20, 2016 41.69 42.99 41.39 41.95 21,143 -0.56(-1.33%)
Dec 19, 2016 43.17 43.21 42.52 42.52 49,734 -0.79(-1.82%)
Dec 16, 2016 43.94 43.94 43.27 43.31 30,438 -0.52(-1.19%)
Dec 15, 2016 43.34 44.05 42.77 43.83 39,763 +1.24(+2.90%)
Dec 14, 2016 45.21 45.51 42.58 42.59 33,441 -3.31(-7.21%)
Dec 13, 2016 45.15 46.00 45.04 45.90 32,397 +0.87(+1.92%)
Dec 12, 2016 45.42 46.63 44.95 45.04 47,782 -1.19(-2.58%)
Dec 09, 2016 46.64 46.64 46.16 46.23 49,059 -0.48(-1.03%)
Dec 08, 2016 46.57 46.96 46.40 46.71 71,406 +1.46(+3.22%)
Dec 07, 2016 44.21 45.32 44.12 45.25 65,261 +0.88(+1.99%)
Dec 06, 2016 44.10 44.46 43.74 44.37 47,075 +1.21(+2.81%)
Dec 05, 2016 42.60 43.16 42.21 43.16 54,114 +1.43(+3.43%)
Dec 02, 2016 42.28 42.71 41.73 41.73 50,033 -0.97(-2.27%)
Dec 01, 2016 44.00 44.00 42.47 42.69 24,627 -0.82(-1.88%)
Nov 30, 2016 44.13 44.13 43.25 43.51 49,806 +1.12(+2.64%)
Nov 29, 2016 42.21 42.68 41.83 42.39 56,469 +0.43(+1.03%)
Nov 28, 2016 42.07 42.12 41.67 41.96 52,279 +0.59(+1.43%)
Nov 25, 2016 41.08 41.55 41.04 41.37 64,774 +2.61(+6.72%)
Nov 23, 2016 38.76 38.76 38.76 0 -0.86(-2.16%)
Nov 22, 2016 39.50 39.69 38.88 39.62 65,613 +0.98(+2.53%)
Nov 21, 2016 38.94 38.96 38.57 38.64 82,182 -1.10(-2.77%)
Nov 18, 2016 41.09 41.09 39.74 39.74 45,246 -0.46(-1.15%)
Nov 17, 2016 39.66 40.89 39.66 40.20 34,061 +0.17(+0.42%)
Nov 16, 2016 40.46 42.12 39.71 40.03 84,747 -2.11(-5.00%)
Nov 15, 2016 40.76 42.31 40.76 42.14 145,196 +0.88(+2.13%)
Nov 14, 2016 40.76 41.97 40.76 41.26 55,443 -0.41(-0.98%)
Nov 11, 2016 45.13 45.13 41.14 41.67 132,767 -5.39(-11.45%)
Nov 10, 2016 49.44 49.44 45.87 47.06 91,784 -2.25(-4.56%)
Nov 09, 2016 48.21 49.24 47.24 49.31 104,458 +0.75(+1.55%)
Nov 08, 2016 51.27 51.32 48.49 48.55 62,652 -3.50(-6.72%)
Nov 07, 2016 50.21 52.05 50.05 52.05 50,824 +3.98(+8.28%)
Nov 04, 2016 49.38 49.38 47.97 48.07 51,688 -2.76(-5.42%)
Nov 03, 2016 51.43 51.45 50.21 50.83 16,366 -0.75(-1.45%)
Nov 02, 2016 53.35 53.69 51.26 51.58 31,951 -2.62(-4.83%)
Nov 01, 2016 54.76 54.76 53.43 54.20 7,413 -0.01(-0.02%)
Oct 31, 2016 54.02 54.45 53.57 54.21 11,887 +0.34(+0.63%)
Oct 28, 2016 54.41 54.56 53.26 53.87 15,926 +0.38(+0.70%)
Oct 27, 2016 54.49 54.49 52.83 53.49 25,855 -1.03(-1.88%)
Oct 26, 2016 54.93 55.68 54.15 54.52 11,535 -1.25(-2.24%)
Oct 25, 2016 56.26 56.26 55.67 55.77 5,912 -0.69(-1.22%)
Oct 24, 2016 57.61 57.61 56.07 56.46 5,017 +0.28(+0.50%)
Oct 21, 2016 56.12 56.17 55.73 56.17 16,395 -0.15(-0.27%)
Oct 20, 2016 56.98 57.09 56.32 56.32 9,758 -0.54(-0.94%)
Oct 19, 2016 56.35 57.14 55.67 56.86 19,276 +0.60(+1.07%)
Oct 18, 2016 56.18 56.42 55.71 56.26 21,527 +2.85(+5.34%)
Oct 17, 2016 53.66 53.82 53.27 53.41 16,248 -1.20(-2.19%)
Oct 14, 2016 54.84 55.48 54.48 54.61 25,632 +0.41(+0.75%)
Oct 13, 2016 53.26 54.82 53.06 54.20 33,719 -1.69(-3.03%)
Oct 12, 2016 55.55 56.51 55.55 55.89 5,762 -0.39(-0.69%)
Oct 11, 2016 56.79 56.79 55.53 56.28 16,267 -1.85(-3.19%)
Oct 10, 2016 57.93 58.43 57.74 58.13 13,383 +0.76(+1.33%)
Oct 07, 2016 57.19 57.51 56.54 57.37 15,695 -0.43(-0.75%)
Oct 06, 2016 56.91 58.09 56.91 57.80 15,400 -0.44(-0.76%)
Oct 05, 2016 58.32 58.62 57.85 58.24 14,537 +0.86(+1.51%)
Oct 04, 2016 58.22 59.02 57.13 57.38 33,470 -0.80(-1.37%)
Oct 03, 2016 56.59 58.18 56.59 58.18 67,687 +3.13(+5.69%)
Sep 30, 2016 54.31 55.09 54.19 55.04 88,647 +2.94(+5.65%)
Sep 29, 2016 53.66 54.37 51.85 52.10 203,341 -6.56(-11.18%)
Sep 28, 2016 57.39 58.79 56.91 58.66 17,429 +1.94(+3.42%)
Sep 27, 2016 55.73 56.91 55.73 56.72 9,576 +0.99(+1.78%)
Sep 26, 2016 56.84 56.84 55.73 55.73 12,296 -1.37(-2.40%)
Sep 23, 2016 57.67 58.12 57.10 57.10 23,115 -2.04(-3.45%)
Sep 22, 2016 59.26 59.31 58.56 59.14 47,949 +0.87(+1.50%)
Sep 21, 2016 56.05 58.26 55.34 58.26 39,689 +2.94(+5.32%)
Sep 20, 2016 55.36 55.93 55.26 55.32 15,842 +0.08(+0.14%)
Sep 19, 2016 55.63 56.32 55.14 55.24 14,243 +0.50(+0.91%)
Sep 16, 2016 54.57 54.98 54.20 54.74 13,750 -1.21(-2.17%)
Sep 15, 2016 54.74 56.22 54.59 55.96 8,543 +1.60(+2.94%)
Sep 14, 2016 53.98 55.20 53.98 54.36 20,699 +1.41(+2.66%)
Sep 13, 2016 55.38 55.38 52.67 52.95 32,720 -3.72(-6.56%)
Sep 12, 2016 53.97 56.82 53.97 56.66 67,165 +2.10(+3.84%)
Sep 09, 2016 57.32 57.50 54.57 54.57 29,834 -4.48(-7.58%)
Sep 08, 2016 60.15 60.15 58.72 59.04 13,624 -0.81(-1.35%)
Sep 07, 2016 60.20 60.45 59.35 59.85 26,304 -0.54(-0.89%)
Sep 06, 2016 59.63 60.80 59.33 60.39 67,679 +2.23(+3.84%)
Sep 02, 2016 56.44 58.15 58.15 58.15 54,751 +2.26(+4.05%)
Sep 01, 2016 55.38 55.91 55.02 55.89 10,983 +0.38(+0.68%)
Aug 31, 2016 55.78 56.00 55.23 55.52 8,252 -0.07(-0.13%)
Aug 30, 2016 56.05 56.70 55.59 55.59 28,144 +0.98(+1.80%)
Aug 29, 2016 53.63 54.70 53.62 54.60 41,245 +1.88(+3.57%)
Aug 26, 2016 53.35 54.97 51.97 52.72 26,422 -1.11(-2.06%)
Aug 25, 2016 53.08 54.17 53.08 53.83 21,525 -1.39(-2.52%)
Aug 24, 2016 53.62 55.48 53.62 55.22 45,155 +1.55(+2.89%)
Aug 23, 2016 53.89 54.58 53.62 53.67 18,829 +0.39(+0.72%)
Aug 22, 2016 54.00 54.47 53.01 53.29 34,669 -2.21(-3.98%)
Aug 19, 2016 55.36 55.55 54.56 55.50 3,527 -0.45(-0.81%)
Aug 18, 2016 55.45 55.98 55.45 55.95 24,732 +0.92(+1.68%)
Aug 17, 2016 54.30 55.03 53.74 55.03 14,525 +0.05(+0.09%)
Aug 16, 2016 55.75 55.77 54.73 54.98 24,488 -1.79(-3.15%)
Aug 15, 2016 56.55 57.06 56.55 56.77 14,249 +0.52(+0.93%)
Aug 12, 2016 56.08 56.58 55.75 56.25 17,114 +0.15(+0.26%)
Aug 11, 2016 55.21 56.27 54.83 56.10 31,049 +1.94(+3.58%)
Aug 10, 2016 55.14 55.51 53.88 54.16 35,768 -2.66(-4.68%)
Aug 09, 2016 56.73 57.05 56.71 56.82 12,495 -0.24(-0.41%)
Aug 08, 2016 57.36 57.42 57.00 57.06 40,803 +0.15(+0.26%)
Aug 05, 2016 55.97 56.99 55.74 56.91 58,144 +2.36(+4.33%)
Aug 04, 2016 55.28 55.28 54.20 54.55 14,571 -0.08(-0.14%)
Aug 03, 2016 53.51 55.02 52.52 54.62 24,849 -0.33(-0.60%)
Aug 02, 2016 55.00 55.48 54.07 54.95 29,539 -0.57(-1.04%)
Aug 01, 2016 56.36 56.36 55.15 55.52 20,921 -0.52(-0.93%)
Jul 29, 2016 55.44 56.32 55.12 56.04 24,543 +0.31(+0.56%)
Jul 28, 2016 54.77 55.76 54.56 55.73 27,081 +1.08(+1.98%)
Jul 27, 2016 53.33 54.77 53.33 54.65 44,543 +1.60(+3.01%)
Jul 26, 2016 52.93 53.21 52.27 53.05 34,691 -0.00(-0.00%)
Jul 25, 2016 53.38 53.43 52.70 53.05 17,638 +0.30(+0.57%)
Jul 22, 2016 52.06 53.01 51.98 52.75 31,728 +1.39(+2.71%)
Jul 21, 2016 51.28 51.87 50.79 51.36 12,126 -0.81(-1.55%)
Jul 20, 2016 51.81 52.42 51.67 52.17 39,600 +0.79(+1.54%)
Jul 19, 2016 51.12 51.50 51.12 51.38 13,967 -0.22(-0.42%)
Jul 18, 2016 50.83 51.59 50.38 51.59 51,372 -0.95(-1.80%)
Jul 15, 2016 53.32 54.00 52.21 52.54 74,378 -1.69(-3.11%)
Jul 14, 2016 53.93 54.40 53.24 54.23 39,520 +1.46(+2.76%)
Jul 13, 2016 52.85 53.09 52.23 52.77 44,793 -0.46(-0.87%)
Jul 12, 2016 52.82 53.53 52.41 53.23 47,791 +1.31(+2.53%)
Jul 11, 2016 51.16 52.19 50.85 51.92 51,086 +1.64(+3.26%)
Jul 08, 2016 48.39 50.28 47.81 50.28 54,295 +2.46(+5.15%)
Jul 07, 2016 48.14 48.91 47.61 47.81 8,856 -0.31(-0.65%)
Jul 06, 2016 47.18 48.23 46.93 48.12 11,275 +0.51(+1.07%)
Jul 05, 2016 48.97 48.97 47.60 47.61 29,858 -1.63(-3.30%)
Jul 01, 2016 48.23 49.24 49.24 49.24 48,904 +1.81(+3.83%)
Jun 30, 2016 47.27 47.43 46.07 47.43 41,261 +0.50(+1.06%)
Jun 29, 2016 46.03 47.02 45.79 46.93 38,971 +2.78(+6.31%)
Jun 28, 2016 41.90 44.28 41.90 44.14 49,601 +2.60(+6.26%)
Jun 27, 2016 41.47 41.73 40.92 41.55 24,478 -0.22(-0.52%)
Jun 24, 2016 42.80 44.55 41.72 41.76 118,815 -6.66(-13.75%)
Jun 23, 2016 47.79 48.48 46.81 48.42 25,844 +2.68(+5.86%)
Jun 22, 2016 46.10 46.55 45.64 45.74 23,901 -0.53(-1.14%)
Jun 21, 2016 46.31 46.62 45.39 46.27 30,124 -0.28(-0.61%)
Jun 20, 2016 46.39 47.03 46.33 46.55 39,834 +0.66(+1.43%)
Jun 17, 2016 46.13 46.13 43.71 45.89 23,903 +0.33(+0.72%)
Jun 16, 2016 45.15 45.65 43.88 45.56 55,349 -0.79(-1.70%)
Jun 15, 2016 45.88 46.96 45.62 46.35 36,555 +2.16(+4.90%)
Jun 14, 2016 44.28 44.79 43.69 44.19 13,298 +0.13(+0.29%)
Jun 13, 2016 44.71 45.14 44.06 44.06 28,938 -1.49(-3.27%)
Jun 10, 2016 46.73 46.73 45.39 45.55 48,364 -2.01(-4.24%)
Jun 09, 2016 47.48 47.73 47.03 47.57 43,744 -1.80(-3.65%)
Jun 08, 2016 48.91 49.38 48.80 49.37 60,429 +0.99(+2.04%)
Jun 07, 2016 47.98 48.55 47.83 48.39 22,121 +0.80(+1.68%)
Jun 06, 2016 47.25 47.80 46.64 47.59 34,782 -0.04(-0.08%)
Jun 03, 2016 46.68 47.76 46.68 47.62 62,290 +0.74(+1.57%)
Jun 02, 2016 45.45 47.02 45.45 46.89 28,673 +1.52(+3.35%)
Jun 01, 2016 45.66 45.66 44.77 45.37 20,113 -0.08(-0.17%)
May 31, 2016 46.56 46.56 45.24 45.44 30,153 -0.60(-1.31%)
May 27, 2016 45.15 46.04 46.04 46.04 93,236 +1.63(+3.66%)
May 26, 2016 43.71 44.49 43.71 44.42 49,279 +1.91(+4.49%)
May 25, 2016 41.81 42.79 41.75 42.51 63,311 +2.53(+6.33%)
May 24, 2016 39.43 39.98 39.36 39.98 16,800 +0.85(+2.16%)
May 23, 2016 39.21 39.41 38.90 39.13 16,250 -0.73(-1.84%)
May 20, 2016 40.31 40.46 39.85 39.86 18,373 +0.05(+0.12%)
May 19, 2016 40.33 40.37 39.16 39.82 55,802 -2.01(-4.81%)
May 18, 2016 42.20 43.30 41.77 41.83 63,290 -0.63(-1.48%)
May 17, 2016 42.95 43.45 42.25 42.46 17,501 -0.61(-1.42%)
May 16, 2016 43.53 43.53 43.03 43.07 14,649 +1.63(+3.93%)
May 13, 2016 43.29 43.29 41.29 41.44 13,362 -2.38(-5.43%)
May 12, 2016 44.25 44.26 43.37 43.82 14,407 +0.30(+0.69%)
May 11, 2016 43.53 44.21 43.49 43.52 16,729 -0.96(-2.15%)
May 10, 2016 44.21 44.55 44.09 44.48 23,042 +1.23(+2.85%)
May 09, 2016 44.20 44.20 43.24 43.25 26,867 +0.32(+0.74%)
May 06, 2016 42.52 43.17 42.52 42.93 17,562 +0.62(+1.47%)
May 05, 2016 42.57 42.72 42.10 42.31 8,788 +0.70(+1.68%)
May 04, 2016 42.43 42.56 41.42 41.61 22,534 -0.86(-2.02%)
May 03, 2016 44.05 44.05 42.33 42.47 30,403 -2.63(-5.84%)
May 02, 2016 45.16 45.23 44.52 45.10 13,380 +0.19(+0.41%)
Apr 29, 2016 44.93 45.15 44.27 44.91 41,861 -0.44(-0.97%)
Apr 28, 2016 47.47 47.47 45.19 45.36 75,774 -3.47(-7.11%)
Apr 27, 2016 47.66 49.23 47.66 48.83 48,505 +1.05(+2.20%)
Apr 26, 2016 46.96 47.78 46.96 47.77 35,306 +2.66(+5.89%)
Apr 25, 2016 46.14 46.15 45.06 45.12 16,342 -1.28(-2.75%)
Apr 22, 2016 46.43 47.05 46.21 46.39 26,615 -0.19(-0.40%)
Apr 21, 2016 48.15 48.15 46.46 46.58 35,455 -1.34(-2.79%)
Apr 20, 2016 48.42 48.72 47.73 47.92 36,907 -1.83(-3.68%)
Apr 19, 2016 48.87 49.99 48.87 49.75 52,007 +1.99(+4.18%)
Apr 18, 2016 46.84 47.97 46.84 47.75 43,990 +0.78(+1.66%)
Apr 15, 2016 46.86 47.47 46.65 46.97 52,062 +0.11(+0.24%)
Apr 14, 2016 46.67 47.09 45.80 46.86 26,651 +0.09(+0.20%)
Apr 13, 2016 46.33 46.83 46.03 46.77 52,082 +1.79(+3.97%)
Apr 12, 2016 43.77 45.46 43.77 44.98 72,087 +1.57(+3.62%)
Apr 11, 2016 42.82 43.79 42.79 43.41 37,630 +2.28(+5.53%)
Apr 08, 2016 41.16 41.69 40.74 41.13 34,851 +1.02(+2.53%)
Apr 07, 2016 41.34 41.64 40.04 40.12 28,909 -3.34(-7.68%)
Apr 06, 2016 42.33 43.46 41.74 43.46 26,412 +1.50(+3.59%)
Apr 05, 2016 42.90 44.06 41.92 41.95 44,707 -2.74(-6.12%)
Apr 04, 2016 45.85 45.85 44.69 44.69 31,557 -0.59(-1.31%)
Apr 01, 2016 43.60 45.43 43.02 45.28 46,803 -0.42(-0.92%)
Mar 31, 2016 45.85 46.38 45.45 45.70 26,259 +0.00(+0.00%)
Mar 30, 2016 45.06 46.23 45.06 45.70 50,186 +1.51(+3.41%)
Mar 29, 2016 42.80 44.20 42.21 44.20 39,106 +1.39(+3.25%)
Mar 28, 2016 43.23 43.23 41.40 42.81 20,675 -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.