STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

Robinhood gets new legal threat from SEC as crypto crackdown continues

Direxion Daily MSCI India Bull 2x Shares (INDL)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

62.96

-1.09

(-1.70%)

As of 11:57AM EDT. Market open.

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	63.00	63.22	62.45	62.96	62.96	17,251
May 03, 2024	-	-	-	-	-	-
May 02, 2024	64.18	64.86	63.97	64.71	64.71	23,400
May 01, 2024	63.23	63.85	63.14	63.47	63.47	17,700
Apr 30, 2024	63.51	63.51	63.28	63.38	63.38	6,900
Apr 29, 2024	63.66	63.81	63.44	63.59	63.59	25,100
Apr 26, 2024	63.22	63.22	62.87	63.19	63.19	19,800
Apr 25, 2024	62.48	63.13	62.35	63.11	63.11	17,100
Apr 24, 2024	62.52	62.52	62.15	62.48	62.48	16,200
Apr 23, 2024	62.36	62.61	61.93	62.48	62.48	32,600
Apr 22, 2024	62.02	62.31	61.72	62.27	62.27	26,800
Apr 19, 2024	60.33	60.93	60.33	60.84	60.84	28,900
Apr 18, 2024	59.83	60.50	59.83	60.23	60.23	9,600
Apr 17, 2024	60.94	60.94	59.96	59.97	59.97	15,100
Apr 16, 2024	60.70	60.70	60.37	60.61	60.61	26,200
Apr 15, 2024	62.03	62.03	60.71	60.77	60.77	20,700
Apr 12, 2024	62.05	62.49	61.65	61.74	61.74	24,200
Apr 11, 2024	63.12	63.49	62.56	63.40	63.40	18,200
Apr 10, 2024	62.45	63.19	62.39	63.18	63.18	27,900
Apr 09, 2024	63.69	63.76	63.14	63.66	63.66	20,400
Apr 08, 2024	63.25	63.70	63.24	63.63	63.63	16,700
Apr 05, 2024	62.27	62.91	62.23	62.81	62.81	25,100
Apr 04, 2024	62.52	62.74	61.72	61.72	61.72	29,400
Apr 03, 2024	61.79	62.23	61.75	62.05	62.05	20,000
Apr 02, 2024	61.82	61.97	61.65	61.74	61.74	41,000
Apr 01, 2024	62.32	62.46	61.44	61.64	61.64	43,200
Mar 28, 2024	61.75	61.89	61.50	61.83	61.83	28,300
Mar 27, 2024	60.49	60.76	60.40	60.76	60.76	22,000
Mar 26, 2024	59.69	60.10	59.69	59.96	59.96	13,400
Mar 25, 2024	59.20	59.56	59.20	59.48	59.48	15,000
Mar 22, 2024	59.43	59.59	59.20	59.29	59.29	12,600
Mar 21, 2024	59.96	59.96	59.44	59.44	59.44	24,900
Mar 20, 2024	58.88	59.30	58.54	59.27	59.27	23,100
Mar 19, 2024	58.96	58.96	58.20	58.57	58.57	43,700
Mar 19, 2024	0.206 Dividend
Mar 18, 2024	60.30	60.43	60.03	60.09	59.88	24,600
Mar 15, 2024	60.23	60.30	59.45	59.67	59.47	17,600
Mar 14, 2024	60.88	60.94	60.05	60.16	59.95	34,700
Mar 13, 2024	60.25	60.25	59.20	59.58	59.38	69,100
Mar 12, 2024	63.01	63.01	62.32	62.62	62.41	28,400
Mar 11, 2024	63.42	63.42	62.94	63.14	62.92	30,000
Mar 08, 2024	64.18	64.38	63.90	64.03	63.81	27,900
Mar 07, 2024	64.15	64.15	63.70	64.04	63.82	18,800
Mar 06, 2024	63.50	63.76	63.50	63.70	63.48	30,400
Mar 05, 2024	63.23	63.25	62.69	62.75	62.53	27,700
Mar 04, 2024	63.47	63.47	63.13	63.24	63.02	22,300
Mar 01, 2024	63.37	63.46	62.91	63.14	62.92	49,300
Feb 29, 2024	62.13	62.13	61.30	61.41	61.20	22,300
Feb 28, 2024	61.72	61.72	60.67	61.35	61.14	33,400
Feb 27, 2024	62.60	62.67	62.40	62.61	62.40	10,000
Feb 26, 2024	62.81	62.81	62.33	62.47	62.26	26,900
Feb 23, 2024	63.27	63.27	62.80	63.11	62.89	15,900
Feb 22, 2024	62.50	62.89	62.49	62.87	62.65	30,200
Feb 21, 2024	61.80	61.80	61.18	61.67	61.46	18,900
Feb 20, 2024	62.49	62.61	62.05	62.51	62.30	22,900
Feb 16, 2024	61.64	61.95	61.55	61.71	61.50	13,900
Feb 15, 2024	61.10	61.46	60.97	61.43	61.22	28,300
Feb 14, 2024	60.37	60.92	60.37	60.83	60.62	26,500
Feb 13, 2024	58.84	59.24	58.50	58.81	58.61	29,800
Feb 12, 2024	59.80	59.95	59.30	59.65	59.45	34,000
Feb 09, 2024	60.60	60.74	60.08	60.64	60.43	18,700
Feb 08, 2024	60.77	60.77	60.00	60.24	60.03	22,500
Feb 07, 2024	61.31	61.44	61.03	61.28	61.07	40,600
Feb 06, 2024	60.09	61.06	60.09	60.91	60.70	39,900
Feb 05, 2024	59.30	59.55	59.11	59.32	59.12	21,200
Feb 02, 2024	59.86	60.00	59.16	59.98	59.77	17,700
Feb 01, 2024	59.49	59.62	58.93	59.56	59.36	44,300
Jan 31, 2024	58.99	59.38	58.64	58.77	58.57	23,700
Jan 30, 2024	57.59	58.13	57.51	58.13	57.93	25,000
Jan 29, 2024	58.70	59.23	58.70	59.14	58.94	31,200
Jan 26, 2024	57.09	57.50	57.07	57.28	57.08	12,500
Jan 25, 2024	57.32	57.32	56.85	57.07	56.87	17,800
Jan 24, 2024	57.78	57.78	57.29	57.33	57.13	23,800
Jan 23, 2024	56.50	56.51	55.93	56.16	55.97	58,800
Jan 22, 2024	58.69	59.09	58.34	58.88	58.68	24,800
Jan 19, 2024	58.12	58.37	57.66	58.31	58.11	30,700
Jan 18, 2024	57.29	57.29	56.80	57.16	56.96	11,600
Jan 17, 2024	56.78	56.78	56.28	56.63	56.44	29,800
Jan 16, 2024	59.29	59.29	57.90	58.04	57.84	27,600
Jan 12, 2024	59.07	59.89	59.07	59.35	59.15	33,700
Jan 11, 2024	57.66	57.66	56.94	57.50	57.30	24,200
Jan 10, 2024	56.99	57.50	56.99	57.50	57.30	14,100
Jan 09, 2024	57.09	57.09	56.54	56.85	56.66	22,100
Jan 08, 2024	56.94	57.36	56.65	57.35	57.15	17,900
Jan 05, 2024	57.89	58.22	57.37	57.42	57.22	31,200
Jan 04, 2024	56.80	57.60	56.80	57.20	57.00	37,500
Jan 03, 2024	56.10	56.45	55.90	56.39	56.20	18,200
Jan 02, 2024	56.18	56.67	56.15	56.46	56.27	19,300
Dec 29, 2023	56.64	57.15	56.55	56.80	56.61	46,500
Dec 28, 2023	57.21	57.58	57.21	57.44	57.24	21,100
Dec 27, 2023	57.21	57.47	56.69	56.89	56.69	27,200
Dec 26, 2023	56.50	56.50	56.06	56.28	56.09	19,900
Dec 22, 2023	55.99	56.05	55.49	55.83	55.64	27,900
Dec 21, 2023	55.23	55.52	55.05	55.47	55.28	17,700
Dec 21, 2023	0.275 Dividend
Dec 20, 2023	54.96	54.96	53.85	53.89	53.43	61,500
Dec 19, 2023	56.88	57.20	56.79	57.09	56.60	16,200
Dec 18, 2023	56.46	56.56	56.07	56.49	56.01	22,000
Dec 15, 2023	56.71	56.71	56.20	56.20	55.72	23,000
Dec 14, 2023	55.50	56.31	55.50	56.20	55.72	31,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,176.71+229.30(+1.04%)

S&P 5005,156.15+28.36(+0.55%)

DOW38,707.15+31.47(+0.08%)

CAD/USD0.7320+0.0012(+0.16%)

CRUDE OIL78.69+0.58(+0.74%)

Bitcoin CAD86,876.95-1,165.99(-1.32%)

STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

Direxion Daily MSCI India Bull 2x Shares (INDL)

S&P/TSX
22,176.71
+229.30(+1.04%)

S&P 500
5,156.15
+28.36(+0.55%)

DOW
38,707.15
+31.47(+0.08%)

CAD/USD
0.7320
+0.0012(+0.16%)

CRUDE OIL
78.69
+0.58(+0.74%)

Bitcoin CAD
86,876.95
-1,165.99(-1.32%)