Quantcast

Direxion Daily MSCI India Bull 3x Shares Historical Stock Prices

(ETF)
INDL 
$84.1278
*  
1.9778
2.41%
Get INDL Alerts
*Delayed - data as of Apr. 26, 2018 10:03 ET  -  Find a broker to begin trading INDL now


Community Rating:
View:    INDL Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2018 TO 25-APR-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:03 81.81 84.1278 83.93 84.1278 1,394
04/25/2018 82.6 82.69 81.201 82.15 24,991
04/24/2018 85.08 86.1 83.18 83.25 21,479
04/23/2018 85.35 85.44 83.08 83.63 23,099
04/20/2018 85.29 85.29 83.24 84.05 28,786
04/19/2018 86.6 87.15 84.1806 84.65 31,788
04/18/2018 87.3 88.103 87.0952 87.5 22,139
04/17/2018 87.01 88.46 87.01 87.595 32,599
04/16/2018 86.98 87.56 86.682 87.15 35,280
04/13/2018 87.11 87.6358 85.552 86.05 29,935
04/12/2018 86.8 87.96 86.7954 87.53 47,522
04/11/2018 85.82 86.7 85.01 86.6 16,516
04/10/2018 86.44 87.0887 85.23 86.8564 43,525
04/09/2018 85.09 86.33 84.58 84.86 68,247
04/06/2018 86.02 86.45 82.44 82.88 37,161
04/05/2018 85.64 87.075 85.17 85.52 55,698
04/04/2018 79.68 83.75 78.98 83.5956 29,266
04/03/2018 82.95 84 81.8 83.94 58,865
04/02/2018 82.04 82.8 78.76 80.16 55,607
03/29/2018 79.36 82.3153 79.2412 81.9 39,128
03/28/2018 78.63 79.7 77.32 78.98 29,741
03/27/2018 81.33 82.2 79.09 79.32 57,584
03/26/2018 80.38 81.5 79.43 81.5 93,992
03/23/2018 77.8 78.4 74.54 74.56 63,257
03/22/2018 78.75 79.78 76.71 76.95 92,958
03/21/2018 81 83.01 80.79 82.9453 52,898
03/20/2018 80 80.6738 79.79 79.92 43,799
03/19/2018 79 79.39 76.9 78 100,922
03/16/2018 83.81 83.85 81.6 81.83 89,069
03/15/2018 86.65 86.7159 84.43 84.78 30,541
03/14/2018 88.47 88.884 86.8 87.44 27,307
03/13/2018 88.86 90 87.11 87.75 79,655
03/12/2018 87.78 88.31 86.8436 88.11 113,298
03/09/2018 82.45 86.05 82.45 86.05 88,457
03/08/2018 82.79 83.27 81.3558 82.55 67,575
03/07/2018 81.59 82.35 80.42 82.35 57,545
03/06/2018 84.7 84.7 82.511 82.76 100,881
03/05/2018 84.66 86.4606 83.6413 86.04 55,042
03/02/2018 83.21 85.84 81.62 85.67 69,498
03/01/2018 86.45 88.15 83.9857 84.62 68,160
02/28/2018 89.28 89.5858 85.13 85.13 66,277
02/27/2018 92.7 92.7 88.61 88.61 106,079
02/26/2018 93.57 94.7 92.3844 94.65 65,161
02/23/2018 90.9 92.82 90.52 92.82 74,988
02/22/2018 87.52 88.68 86.5 86.5 56,884
02/21/2018 89.53 91.8208 87.22 87.22 81,673
02/20/2018 88.79 89.6 87.8 89.08 141,409
02/16/2018 90.83 93.8499 90.2439 92.16 204,710
02/15/2018 98.37 98.5799 95.34 98.21 73,910
02/14/2018 92.53 96.5174 90.7462 96.07 73,464
02/13/2018 94.82 95.092 93.191 94.88 38,468
02/12/2018 94.9 96.2815 93.01 94.87 82,425
02/09/2018 92.33 94.17 86.59 93.25 135,089
02/08/2018 97.19 97.19 86 86.09 119,737
02/07/2018 95.4 97.91 91 91.08 133,456
02/06/2018 89.32 98.89 89 98.22 151,402
02/05/2018 96.98 98.31 88.76 89.02 202,391
02/02/2018 101.01 101.2155 95.11 95.29 169,936
02/01/2018 109.9 110 105.85 106.03 101,483
01/31/2018 113.96 114.25 110.75 111.98 58,543
01/30/2018 114.37 114.59 110.79 110.79 108,073
01/29/2018 117.35 118.46 115.93 116.7372 73,137
01/26/2018 117.07 118.7 117 118.65 37,536
01/25/2018 117.68 119 116.26 116.26 51,513
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for INDL

Research Brokers before you trade

Want to trade FX?

Smart Portfolio