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

Semiconductor Bull 3X Direxion (NY: SOXL )

37.66 -1.99 (-5.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Apr 30, 2020 9.438 9.468 8.500 8.565 56,170,312 -1.01(-10.51%)
Apr 29, 2020 8.797 9.659 8.758 9.571 42,798,324 +1.20(+14.35%)
Apr 28, 2020 8.956 9.108 8.337 8.370 56,177,884 -0.13(-1.56%)
Apr 27, 2020 8.499 8.744 8.378 8.502 43,017,144 +0.33(+4.04%)
Apr 24, 2020 7.711 8.215 7.479 8.172 35,139,612 +0.49(+6.36%)
Apr 23, 2020 7.924 8.175 7.603 7.683 43,663,796 -0.20(-2.54%)
Apr 22, 2020 7.350 8.025 7.270 7.883 37,914,436 +1.13(+16.75%)
Apr 21, 2020 7.494 7.623 6.636 6.752 61,175,844 -1.10(-14.05%)
Apr 20, 2020 8.042 8.400 7.845 7.856 36,129,384 -0.54(-6.45%)
Apr 17, 2020 8.685 8.716 8.106 8.398 48,381,976 +0.21(+2.60%)
Apr 16, 2020 7.999 8.271 7.681 8.185 47,957,384 +0.56(+7.36%)
Apr 15, 2020 7.818 7.819 7.360 7.625 37,808,948 -0.68(-8.17%)
Apr 14, 2020 7.838 8.328 7.787 8.302 52,417,692 +0.98(+13.34%)
Apr 13, 2020 7.021 7.377 6.828 7.325 37,632,012 +0.25(+3.61%)
Apr 09, 2020 7.885 8.070 6.850 7.070 77,398,312 -0.50(-6.56%)
Apr 08, 2020 7.250 7.651 6.927 7.566 51,174,100 +0.69(+10.02%)
Apr 07, 2020 7.756 7.825 6.845 6.877 80,897,256 -0.09(-1.26%)
Apr 06, 2020 6.014 7.040 6.007 6.965 52,920,924 +1.63(+30.68%)
Apr 03, 2020 5.672 5.845 5.107 5.330 44,490,492 -0.34(-5.94%)
Apr 02, 2020 5.083 5.685 5.075 5.667 44,362,276 +0.48(+9.16%)
Apr 01, 2020 5.577 6.037 5.008 5.191 48,396,736 -1.00(-16.18%)
Mar 31, 2020 6.631 6.945 6.044 6.193 51,797,656 -0.43(-6.46%)
Mar 30, 2020 6.208 6.667 6.038 6.621 40,438,744 +0.64(+10.76%)
Mar 27, 2020 6.353 6.683 5.931 5.978 52,694,120 -1.09(-15.40%)
Mar 26, 2020 6.344 7.126 6.145 7.066 56,172,548 +1.18(+20.00%)
Mar 25, 2020 6.240 6.877 5.597 5.888 66,422,280 -0.24(-3.92%)
Mar 24, 2020 5.462 6.144 5.440 6.128 68,757,032 +1.56(+34.12%)
Mar 23, 2020 4.445 4.843 4.008 4.569 64,908,428 +0.39(+9.30%)
Mar 20, 2020 5.119 5.327 4.171 4.180 64,457,568 -0.39(-8.55%)
Mar 19, 2020 4.133 4.967 3.775 4.571 68,825,488 +0.32(+7.58%)
Mar 18, 2020 4.511 5.162 3.497 4.249 68,964,384 -1.48(-25.89%)
Mar 17, 2020 5.216 5.875 4.295 5.733 74,894,144 +0.52(+9.94%)
Mar 16, 2020 5.869 6.959 5.164 5.215 48,172,680 -3.28(-38.59%)
Mar 13, 2020 7.917 8.563 6.406 8.493 44,484,672 +1.82(+27.32%)
Mar 12, 2020 7.623 8.742 6.669 6.670 48,596,416 -2.92(-30.41%)
Mar 11, 2020 10.51 10.92 9.237 9.586 34,549,852 -1.96(-16.96%)
Mar 10, 2020 10.91 11.54 9.740 11.54 33,512,626 +1.85(+19.09%)
Mar 09, 2020 9.938 11.56 9.675 9.694 31,617,558 -3.29(-25.34%)
Mar 06, 2020 12.75 13.30 11.96 12.98 26,832,460 -0.83(-6.01%)
Mar 05, 2020 13.91 14.99 13.47 13.81 24,356,822 -1.36(-8.97%)
Mar 04, 2020 14.03 15.19 13.47 15.17 20,848,470 +1.94(+14.64%)
Mar 03, 2020 14.91 15.51 12.86 13.24 33,508,006 -1.49(-10.12%)
Mar 02, 2020 14.22 14.73 12.77 14.73 37,045,364 +1.33(+9.90%)
Feb 28, 2020 11.24 13.60 11.22 13.40 46,589,656 +0.91(+7.26%)
Feb 27, 2020 13.18 14.06 12.41 12.49 39,432,520 -2.05(-14.11%)
Feb 26, 2020 14.78 15.46 14.25 14.55 33,819,884 +0.12(+0.84%)
Feb 25, 2020 16.57 16.59 14.17 14.43 39,446,928 -1.46(-9.18%)
Feb 24, 2020 15.91 16.68 15.62 15.89 30,660,140 -2.64(-14.27%)
Feb 21, 2020 19.95 19.97 18.30 18.53 25,868,696 -1.83(-8.98%)
Feb 20, 2020 21.05 21.24 19.39 20.36 21,129,982 -0.95(-4.47%)
Feb 19, 2020 20.58 21.39 20.53 21.31 13,303,133 +1.54(+7.77%)
Feb 18, 2020 19.55 19.89 19.35 19.77 16,511,219 -0.86(-4.15%)
Feb 14, 2020 21.23 21.48 20.26 20.63 11,491,759 -0.13(-0.64%)
Feb 13, 2020 20.16 21.20 20.12 20.76 13,209,571 +0.05(+0.22%)
Feb 12, 2020 20.49 20.81 20.39 20.72 12,032,905 +0.87(+4.39%)
Feb 11, 2020 19.23 20.14 19.22 19.85 17,115,392 +1.12(+6.00%)
Feb 10, 2020 17.49 18.72 17.49 18.72 11,289,245 +0.81(+4.53%)
Feb 07, 2020 18.70 18.78 17.88 17.91 16,332,004 -1.36(-7.06%)
Feb 06, 2020 19.32 19.34 18.58 19.27 12,463,770 +0.01(+0.06%)
Feb 05, 2020 19.04 19.34 18.46 19.26 19,818,878 +1.18(+6.55%)
Feb 04, 2020 17.78 18.11 17.54 18.07 15,718,284 +1.54(+9.33%)
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.