INDL Historical Prices | Direxion Daily India Bull 3x Sh Stock

Dow

0.37% Nasdaq

0.05%

Direxion Daily India Bull 3X Shares (INDL)

-NYSEArca

45.71 0.41(0.90%) 1:35PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Oct 1, 2013	42.97	45.30	42.97	45.30	16,400	45.30
Sep 30, 2013	41.95	43.80	41.69	43.05	17,500	43.05
Sep 27, 2013	45.84	46.28	42.90	43.22	67,100	43.22
Sep 26, 2013	47.93	49.00	47.61	48.71	18,400	48.71
Sep 25, 2013	47.26	47.58	46.27	46.88	11,300	46.88
Sep 24, 2013	46.60	47.81	46.20	47.23	8,200	47.23
Sep 23, 2013	46.77	47.97	42.01	47.47	60,200	47.47
Sep 20, 2013	50.57	50.57	47.63	48.13	49,800	48.13
Sep 19, 2013	55.00	55.21	52.24	53.15	100,000	53.15
Sep 18, 2013	45.79	54.55	45.24	54.08	98,600	54.08
Sep 17, 2013	45.61	46.92	45.61	46.57	21,500	46.57
Sep 16, 2013	46.69	47.32	46.07	46.40	35,600	46.40
Sep 13, 2013	44.52	46.95	44.42	46.85	38,300	46.85
Sep 12, 2013	45.81	45.95	44.03	44.30	114,000	44.30
Sep 11, 2013	47.88	47.91	46.88	47.90	66,600	47.90
Sep 10, 2013	47.54	48.00	46.42	47.39	204,400	47.39
Sep 9, 2013	42.00	45.22	42.00	44.93	113,900	44.93
Sep 6, 2013	40.90	41.78	39.76	41.36	110,600	41.36
Sep 5, 2013	35.91	38.19	35.66	38.07	177,400	38.07
Sep 4, 2013	32.92	35.35	32.50	35.35	221,400	35.35
Sep 3, 2013	30.47	30.89	29.60	29.65	217,500	29.65
Aug 30, 2013	33.28	34.23	32.12	33.97	160,900	33.97
Aug 29, 2013	31.35	32.00	30.84	30.90	148,300	30.90
Aug 28, 2013	27.37	31.38	27.20	30.01	226,800	30.01
Aug 27, 2013	30.10	30.43	29.60	29.86	227,800	29.86
Aug 26, 2013	38.42	38.42	36.06	36.06	34,100	36.06
Aug 23, 2013	38.05	38.78	37.92	38.70	55,000	38.70
Aug 22, 2013	35.70	36.49	35.49	36.40	98,200	36.40
Aug 21, 2013	36.66	36.66	32.73	32.73	207,600	32.73
Aug 20, 2013	38.16	39.65	38.09	39.50	48,700	39.50
Aug 20, 2013	1: 4 Stock Split
Aug 19, 2013	9.75	9.90	9.24	9.24	36,600	36.96
Aug 16, 2013	11.27	11.30	10.64	10.64	145,300	42.56
Aug 15, 2013	12.43	12.43	12.10	12.31	19,700	49.24
Aug 14, 2013	12.81	12.87	12.70	12.82	21,600	51.28
Aug 13, 2013	12.24	12.44	12.22	12.42	33,700	49.68
Aug 12, 2013	11.81	12.15	11.75	11.95	16,200	47.80
Aug 9, 2013	11.94	12.17	11.87	11.97	11,600	47.88
Aug 8, 2013	11.76	12.06	11.50	12.06	28,000	48.24
Aug 7, 2013	11.18	11.34	11.12	11.17	18,000	44.68
Aug 6, 2013	11.41	11.45	11.15	11.31	77,000	45.24
Aug 5, 2013	12.35	12.35	11.96	12.03	20,800	48.12
Aug 2, 2013	12.41	12.83	12.35	12.58	8,600	50.32
Aug 1, 2013	12.94	13.33	12.87	13.26	25,500	53.04
Jul 31, 2013	12.65	13.06	12.50	12.75	29,800	51.00
Jul 30, 2013	12.82	12.90	12.56	12.60	44,800	50.40
Jul 29, 2013	14.33	14.40	14.18	14.18	6,400	56.72
Jul 26, 2013	14.92	15.08	14.58	15.00	5,000	60.00
Jul 25, 2013	15.33	15.33	14.90	15.22	17,100	60.88
Jul 24, 2013	15.47	15.60	15.04	15.25	11,800	61.00
Jul 23, 2013	15.57	15.70	15.23	15.26	13,200	61.04
Jul 22, 2013	15.40	15.73	15.33	15.67	17,600	62.68
Jul 19, 2013	15.78	15.78	15.37	15.41	8,000	61.64
Jul 18, 2013	15.66	15.91	15.50	15.55	14,400	62.20
Jul 17, 2013	15.47	15.62	15.26	15.42	13,800	61.68
Jul 16, 2013	15.00	15.37	14.88	15.32	29,000	61.28
Jul 15, 2013	14.68	15.04	14.52	15.04	15,000	60.16
Jul 12, 2013	14.34	14.50	14.15	14.26	13,600	57.04
Jul 11, 2013	13.56	14.13	13.56	14.13	22,700	56.52
Jul 10, 2013	13.01	13.01	12.55	12.62	9,900	50.48
Jul 9, 2013	12.99	13.21	12.95	13.11	7,800	52.44
Jul 8, 2013	12.51	12.73	12.43	12.73	7,700	50.92
Jul 5, 2013	12.62	12.77	12.25	12.51	9,900	50.04
Jul 3, 2013	12.78	12.84	12.48	12.53	14,000	50.12
Jul 2, 2013	13.80	14.00	13.23	13.27	14,100	53.08
Jul 1, 2013	14.21	14.21	13.88	13.88	14,800	55.52
Jun 28, 2013	13.52	13.61	13.30	13.61	21,100	54.44
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Search for share prices

More On INDL

Quotes

Charts

News & Info

ETF

Analyst

Direxion Daily India Bull 3X Shares (INDL)