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

Semiconductor Bull 3X Direxion (NY: SOXL )

33.55 -1.57 (-4.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 31, 2018 10.95 11.12 10.73 10.79 9,763,974 -0.24(-2.17%)
May 30, 2018 10.96 11.27 10.87 11.03 12,410,382 +0.21(+1.98%)
May 29, 2018 10.83 11.10 10.59 10.81 10,594,833 -0.21(-1.91%)
May 25, 2018 11.02 11.02 11.02 0 +0.27(+2.46%)
May 24, 2018 10.62 10.84 10.36 10.76 10,577,515 +0.11(+1.04%)
May 23, 2018 10.19 10.65 10.10 10.65 9,799,974 +0.17(+1.60%)
May 22, 2018 10.58 10.71 10.36 10.48 13,159,012 +0.17(+1.69%)
May 21, 2018 10.45 10.60 10.03 10.31 13,337,358 +0.31(+3.12%)
May 18, 2018 10.18 10.22 9.889 9.996 9,787,831 -0.44(-4.21%)
May 17, 2018 10.44 10.71 10.21 10.43 8,933,268 -0.12(-1.17%)
May 16, 2018 10.18 10.60 10.18 10.56 11,075,265 +0.41(+4.04%)
May 15, 2018 10.28 10.38 9.930 10.15 10,987,998 -0.37(-3.54%)
May 14, 2018 10.50 10.86 10.45 10.52 13,652,276 +0.40(+3.94%)
May 11, 2018 10.17 10.42 10.07 10.12 12,042,421 -0.25(-2.39%)
May 10, 2018 9.966 10.37 9.966 10.37 12,506,146 +0.53(+5.34%)
May 09, 2018 9.521 9.846 9.434 9.844 12,654,203 +0.41(+4.32%)
May 08, 2018 9.140 9.437 9.105 9.437 10,612,887 +0.20(+2.13%)
May 07, 2018 9.145 9.365 9.086 9.240 14,500,163 +0.25(+2.74%)
May 04, 2018 8.210 9.022 8.140 8.994 19,619,226 +0.60(+7.21%)
May 03, 2018 8.033 8.496 7.851 8.389 15,755,731 +0.15(+1.81%)
May 02, 2018 8.357 8.458 8.140 8.240 10,400,073 -0.11(-1.38%)
May 01, 2018 7.902 8.382 7.883 8.355 13,815,339 +0.39(+4.95%)
Apr 30, 2018 8.229 8.379 7.859 7.961 11,697,000 -0.27(-3.32%)
Apr 27, 2018 8.722 8.750 8.116 8.234 13,940,504 -0.19(-2.21%)
Apr 26, 2018 8.289 8.441 8.153 8.421 18,008,484 +0.48(+6.11%)
Apr 25, 2018 8.084 8.112 7.553 7.936 20,920,196 -0.03(-0.35%)
Apr 24, 2018 8.370 8.604 7.745 7.964 22,074,580 -0.20(-2.43%)
Apr 23, 2018 8.635 8.658 8.098 8.163 16,613,892 -0.34(-4.02%)
Apr 20, 2018 8.816 8.947 8.385 8.505 16,588,397 -0.32(-3.59%)
Apr 19, 2018 9.597 9.600 8.725 8.822 34,666,476 -1.31(-12.91%)
Apr 18, 2018 10.25 10.31 9.842 10.13 13,068,837 -0.32(-3.10%)
Apr 17, 2018 10.09 10.52 10.06 10.45 12,624,834 +0.56(+5.64%)
Apr 16, 2018 10.02 10.05 9.643 9.896 8,472,574 +0.06(+0.64%)
Apr 13, 2018 10.44 10.46 9.714 9.832 14,580,385 -0.24(-2.35%)
Apr 12, 2018 9.785 10.15 9.710 10.07 14,206,560 +0.54(+5.70%)
Apr 11, 2018 9.379 9.777 9.283 9.526 10,822,975 +0.00(+0.04%)
Apr 10, 2018 9.304 9.669 9.113 9.522 19,092,138 +0.84(+9.62%)
Apr 09, 2018 8.861 9.427 8.673 8.687 16,790,874 +0.16(+1.83%)
Apr 06, 2018 8.983 9.305 8.413 8.531 13,602,969 -0.86(-9.13%)
Apr 05, 2018 9.887 9.922 9.183 9.388 13,963,840 -0.30(-3.07%)
Apr 04, 2018 8.530 9.757 8.506 9.686 17,068,154 +0.36(+3.81%)
Apr 03, 2018 9.201 9.390 8.858 9.330 16,318,773 +0.51(+5.73%)
Apr 02, 2018 9.678 9.926 8.546 8.824 19,731,360 -1.16(-11.58%)
Mar 29, 2018 9.980 9.980 9.980 0 +0.61(+6.47%)
Mar 28, 2018 9.887 10.09 9.229 9.374 20,471,600 -0.63(-6.34%)
Mar 27, 2018 11.60 11.61 9.731 10.01 23,624,838 -1.26(-11.15%)
Mar 26, 2018 10.76 11.27 10.32 11.26 19,232,370 +1.26(+12.58%)
Mar 23, 2018 11.05 11.13 10.01 10.01 16,902,014 -1.11(-10.00%)
Mar 22, 2018 11.54 11.90 11.10 11.12 16,009,567 -0.99(-8.21%)
Mar 21, 2018 11.95 12.56 11.83 12.11 10,145,180 +0.08(+0.68%)
Mar 20, 2018 11.82 12.13 11.77 12.03 9,006,493 +0.27(+2.34%)
Mar 19, 2018 12.15 12.29 11.23 11.76 18,063,960 -0.72(-5.79%)
Mar 16, 2018 12.54 12.70 12.42 12.48 4,791,788 -0.01(-0.08%)
Mar 15, 2018 12.62 12.75 12.30 12.49 7,723,116 -0.04(-0.29%)
Mar 14, 2018 12.69 12.72 12.18 12.53 13,367,922 -0.01(-0.04%)
Mar 13, 2018 13.39 13.65 12.35 12.53 22,494,816 -0.61(-4.67%)
Mar 12, 2018 13.01 13.35 12.90 13.14 12,329,684 +0.40(+3.12%)
Mar 09, 2018 12.21 12.75 12.19 12.75 12,373,034 +0.75(+6.23%)
Mar 08, 2018 12.08 12.19 11.78 12.00 8,794,153 +0.05(+0.43%)
Mar 07, 2018 11.95 10,194,119 +0.09(+0.79%)
Mar 06, 2018 11.61 11.94 11.48 11.86 13,088,651 +0.51(+4.52%)
Mar 05, 2018 10.88 11.50 10.71 11.34 8,975,944 +0.30(+2.73%)
Mar 02, 2018 10.05 11.10 10.05 11.04 9,810,049 +0.54(+5.17%)
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.