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

Semiconductor Bull 3X Direxion (NY: SOXL )

54.46 -0.90 (-1.63%)
Streaming Delayed Price Updated: 1:38 PM EDT, Jul 1, 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 (%)
Jun 29, 2012 0.4132 0.4332 0.4107 0.4325 53,031,288 +0.05(+12.53%)
Jun 28, 2012 0.3794 0.3885 0.3688 0.3843 32,728,400 -0.01(-1.99%)
Jun 27, 2012 0.3826 0.3957 0.3788 0.3921 25,806,604 +0.02(+4.11%)
Jun 26, 2012 0.3783 0.3836 0.3647 0.3767 26,889,858 +0.00(+0.90%)
Jun 25, 2012 0.4027 0.4030 0.3714 0.3733 45,354,936 -0.04(-9.65%)
Jun 22, 2012 0.4033 0.4178 0.4018 0.4132 23,815,040 +0.02(+4.14%)
Jun 21, 2012 0.4487 0.4494 0.3957 0.3967 52,366,980 -0.06(-12.51%)
Jun 20, 2012 0.4420 0.4584 0.4394 0.4535 42,461,064 +0.01(+3.39%)
Jun 19, 2012 0.4359 0.4454 0.4277 0.4386 25,363,012 +0.01(+3.06%)
Jun 18, 2012 0.3990 0.4313 0.3990 0.4256 34,749,632 +0.02(+4.68%)
Jun 15, 2012 0.3902 0.4081 0.3894 0.4066 17,817,200 +0.02(+4.49%)
Jun 14, 2012 0.3917 0.3952 0.3748 0.3891 23,161,878 -0.00(-0.31%)
Jun 13, 2012 0.3984 0.4079 0.3859 0.3903 23,345,366 -0.01(-3.42%)
Jun 12, 2012 0.3839 0.4044 0.3826 0.4041 39,124,840 +0.03(+6.81%)
Jun 11, 2012 0.4176 0.4194 0.3770 0.3783 32,340,754 -0.02(-5.70%)
Jun 08, 2012 0.3771 0.4026 0.3758 0.4012 24,271,542 +0.02(+4.39%)
Jun 07, 2012 0.4145 0.4194 0.3826 0.3843 35,745,772 -0.02(-4.06%)
Jun 06, 2012 0.3744 0.4023 0.3733 0.4006 45,355,004 +0.04(+10.12%)
Jun 05, 2012 0.3420 0.3671 0.3420 0.3638 39,179,024 +0.02(+6.75%)
Jun 04, 2012 0.3468 0.3575 0.3316 0.3408 30,380,620 -0.00(-1.38%)
Jun 01, 2012 0.3717 0.3728 0.3451 0.3455 49,159,532 -0.05(-11.72%)
May 31, 2012 0.4024 0.4050 0.3794 0.3914 23,036,684 -0.01(-3.33%)
May 30, 2012 0.4162 0.4165 0.4006 0.4049 24,067,318 -0.02(-5.41%)
May 29, 2012 0.4165 0.4337 0.4153 0.4280 19,990,622 +0.02(+5.88%)
May 25, 2012 0.3897 0.4086 0.3894 0.4043 23,466,388 +0.01(+3.62%)
May 24, 2012 0.4067 0.4086 0.3819 0.3902 30,516,508 -0.02(-3.93%)
May 23, 2012 0.3871 0.4072 0.3773 0.4061 29,673,600 +0.00(+1.18%)
May 22, 2012 0.4101 0.4101 0.3929 0.4013 32,094,866 -0.01(-1.95%)
May 21, 2012 0.3822 0.4110 0.3803 0.4093 47,530,708 +0.03(+7.58%)
May 18, 2012 0.4107 0.4121 0.3780 0.3805 53,162,808 -0.02(-5.52%)
May 17, 2012 0.4368 0.4385 0.4027 0.4027 29,643,410 -0.03(-7.24%)
May 16, 2012 0.4593 0.4642 0.4325 0.4342 35,703,388 -0.02(-4.62%)
May 15, 2012 0.4682 0.4814 0.4522 0.4552 20,124,228 -0.01(-3.16%)
May 14, 2012 0.4697 0.4788 0.4632 0.4701 20,213,232 -0.01(-2.94%)
May 11, 2012 0.4716 0.5015 0.4699 0.4843 25,794,932 +0.01(+2.13%)
May 10, 2012 0.4900 0.4900 0.4627 0.4742 22,975,914 -0.01(-1.28%)
May 09, 2012 0.4622 0.4863 0.4494 0.4803 36,209,120 -0.00(-0.85%)
May 08, 2012 0.4837 0.4878 0.4538 0.4844 36,114,768 -0.01(-1.75%)
May 07, 2012 0.4888 0.5039 0.4888 0.4931 23,451,846 -0.00(-0.62%)
May 04, 2012 0.5222 0.5306 0.4946 0.4961 34,404,632 -0.03(-6.45%)
May 03, 2012 0.5737 0.5750 0.5282 0.5303 28,537,008 -0.04(-7.17%)
May 02, 2012 0.5521 0.5751 0.5483 0.5713 16,838,796 +0.01(+1.39%)
May 01, 2012 0.5567 0.5773 0.5520 0.5635 21,499,210 +0.01(+1.18%)
Apr 30, 2012 0.5647 0.5661 0.5567 0.5569 16,269,620 -0.01(-1.63%)
Apr 27, 2012 0.5647 0.5714 0.5489 0.5661 29,194,602 +0.00(+0.08%)
Apr 26, 2012 0.5340 0.5688 0.5340 0.5656 31,408,384 +0.04(+6.74%)
Apr 25, 2012 0.5211 0.5334 0.5130 0.5299 32,061,350 +0.03(+6.67%)
Apr 24, 2012 0.5156 0.5161 0.4911 0.4967 20,828,118 -0.01(-2.41%)
Apr 23, 2012 0.5093 0.5101 0.4929 0.5090 29,921,966 -0.02(-3.66%)
Apr 20, 2012 0.5682 0.5684 0.5265 0.5283 43,766,668 -0.04(-6.94%)
Apr 19, 2012 0.5799 0.6088 0.5567 0.5677 21,017,344 -0.02(-3.27%)
Apr 18, 2012 0.5823 0.5946 0.5691 0.5869 19,577,678 -0.02(-2.50%)
Apr 17, 2012 0.5871 0.6096 0.5870 0.6019 27,934,706 +0.03(+4.64%)
Apr 16, 2012 0.5894 0.5923 0.5599 0.5753 29,188,538 +0.00(+0.16%)
Apr 13, 2012 0.5993 0.6064 0.5740 0.5743 15,086,992 -0.03(-5.36%)
Apr 12, 2012 0.5792 0.6142 0.5792 0.6069 32,484,402 +0.03(+5.49%)
Apr 11, 2012 0.5674 0.5874 0.5667 0.5753 17,074,188 +0.03(+4.66%)
Apr 10, 2012 0.5769 0.5912 0.5443 0.5496 20,948,226 -0.03(-5.24%)
Apr 09, 2012 0.5776 0.5848 0.5682 0.5800 22,185,822 -0.03(-4.16%)
Apr 05, 2012 0.5972 0.6104 0.5930 0.6052 14,415,444 +0.01(+0.95%)
Apr 04, 2012 0.6187 0.6205 0.5835 0.5995 46,845,204 -0.04(-6.82%)
Apr 03, 2012 0.6717 0.6717 0.6353 0.6434 26,819,176 -0.03(-4.62%)
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.