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

Semiconductor Bull 3X Direxion (NY: SOXL )

53.43 -1.93 (-3.49%)
Streaming Delayed Price Updated: 10:25 AM 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 (%)
Jul 31, 2020 15.17 15.17 14.17 14.81 26,835,254 -0.25(-1.69%)
Jul 30, 2020 14.03 15.08 14.02 15.06 26,139,024 +0.83(+5.85%)
Jul 29, 2020 13.78 14.37 13.68 14.23 20,006,278 +0.87(+6.48%)
Jul 28, 2020 13.95 13.95 13.29 13.36 20,962,430 -0.84(-5.91%)
Jul 27, 2020 13.47 14.22 13.45 14.20 18,070,260 +1.23(+9.47%)
Jul 24, 2020 12.90 13.56 12.38 12.97 19,934,454 -0.65(-4.76%)
Jul 23, 2020 14.27 14.65 13.25 13.62 22,948,670 -0.67(-4.66%)
Jul 22, 2020 14.25 14.61 13.94 14.29 14,224,153 +0.17(+1.20%)
Jul 21, 2020 14.67 14.74 13.97 14.12 17,174,654 -0.31(-2.12%)
Jul 20, 2020 13.65 14.49 13.36 14.42 17,017,302 +0.84(+6.16%)
Jul 17, 2020 13.58 13.73 13.34 13.59 12,265,709 +0.25(+1.85%)
Jul 16, 2020 13.07 13.50 12.87 13.34 14,170,520 -0.16(-1.22%)
Jul 15, 2020 13.92 13.93 12.88 13.50 20,647,618 -0.14(-1.00%)
Jul 14, 2020 12.74 13.69 12.16 13.64 25,953,830 +0.69(+5.30%)
Jul 13, 2020 14.21 14.67 12.88 12.95 24,954,064 -0.68(-4.99%)
Jul 10, 2020 13.80 13.92 13.22 13.64 17,095,198 -0.14(-1.00%)
Jul 09, 2020 13.40 14.01 12.82 13.77 25,828,848 +0.53(+3.98%)
Jul 08, 2020 13.04 13.27 12.70 13.25 14,271,745 +0.53(+4.14%)
Jul 07, 2020 13.04 13.35 12.65 12.72 18,062,014 -0.49(-3.70%)
Jul 06, 2020 12.85 13.33 12.83 13.21 22,197,400 +0.98(+8.02%)
Jul 02, 2020 12.28 12.55 12.09 12.23 24,771,592 +0.44(+3.72%)
Jul 01, 2020 12.31 12.32 11.76 11.79 21,890,054 -0.51(-4.18%)
Jun 30, 2020 11.52 12.40 11.52 12.30 32,830,000 +0.92(+8.07%)
Jun 29, 2020 11.03 11.39 10.62 11.38 18,255,682 +0.38(+3.44%)
Jun 26, 2020 11.57 11.77 10.94 11.01 21,917,038 -0.70(-5.99%)
Jun 25, 2020 11.41 11.76 10.87 11.71 22,049,776 +0.28(+2.46%)
Jun 24, 2020 12.02 12.24 11.15 11.43 31,782,826 -0.82(-6.72%)
Jun 23, 2020 12.38 12.63 12.18 12.25 19,266,388 +0.11(+0.87%)
Jun 22, 2020 11.88 12.20 11.47 12.14 19,811,428 +0.32(+2.67%)
Jun 19, 2020 12.49 12.60 11.77 11.83 30,217,608 -0.24(-2.01%)
Jun 18, 2020 11.96 12.23 11.86 12.07 14,235,320 -0.06(-0.46%)
Jun 17, 2020 12.05 12.42 11.89 12.13 21,524,540 +0.33(+2.77%)
Jun 16, 2020 12.16 12.37 11.20 11.80 31,523,838 +0.59(+5.30%)
Jun 15, 2020 10.06 11.23 9.913 11.20 29,687,258 +0.47(+4.39%)
Jun 12, 2020 11.26 11.37 10.05 10.73 36,122,460 +0.43(+4.15%)
Jun 11, 2020 11.76 11.91 10.29 10.31 48,406,304 -2.43(-19.08%)
Jun 10, 2020 12.89 13.12 12.60 12.74 23,877,848 +0.12(+0.92%)
Jun 09, 2020 12.17 12.75 12.04 12.62 22,755,268 +0.02(+0.17%)
Jun 08, 2020 13.00 13.00 12.21 12.60 26,299,100 -0.08(-0.61%)
Jun 05, 2020 12.67 13.20 12.57 12.68 27,494,764 +0.86(+7.28%)
Jun 04, 2020 11.41 12.07 11.25 11.82 32,021,940 +0.30(+2.63%)
Jun 03, 2020 11.00 11.64 11.00 11.51 31,079,964 +0.93(+8.77%)
Jun 02, 2020 10.03 10.58 9.872 10.58 35,612,408 +0.64(+6.44%)
Jun 01, 2020 9.871 10.07 9.670 9.944 22,059,788 -0.12(-1.24%)
May 29, 2020 9.484 10.17 9.376 10.07 39,253,964 +0.71(+7.60%)
May 28, 2020 9.853 10.21 9.212 9.358 34,299,732 -0.59(-5.93%)
May 27, 2020 9.720 10.02 8.865 9.948 42,743,000 +0.34(+3.57%)
May 26, 2020 10.04 10.18 9.554 9.605 42,467,316 +0.29(+3.10%)
May 22, 2020 9.261 9.342 8.854 9.316 25,644,330 +0.13(+1.45%)
May 21, 2020 9.953 9.962 9.138 9.183 38,609,388 -0.77(-7.77%)
May 20, 2020 9.484 10.11 9.478 9.957 40,552,832 +1.02(+11.37%)
May 19, 2020 9.003 9.568 8.926 8.940 41,596,328 -0.11(-1.20%)
May 18, 2020 8.494 9.163 8.494 9.048 43,345,056 +1.11(+13.99%)
May 15, 2020 7.631 8.028 7.488 7.938 56,778,736 -0.59(-6.90%)
May 14, 2020 7.657 8.494 7.252 8.526 55,499,044 +0.68(+8.73%)
May 13, 2020 8.512 8.566 7.473 7.842 54,480,924 -0.45(-5.38%)
May 12, 2020 9.246 9.328 8.288 8.288 35,199,448 -0.77(-8.48%)
May 11, 2020 8.784 9.293 8.761 9.056 27,615,752 -0.02(-0.27%)
May 08, 2020 8.607 9.097 8.520 9.080 39,390,180 +0.73(+8.74%)
May 07, 2020 8.539 8.644 8.219 8.351 33,232,772 +0.24(+2.93%)
May 06, 2020 8.102 8.485 8.050 8.113 47,276,100 +0.27(+3.47%)
May 05, 2020 7.890 8.266 7.691 7.841 48,588,988 +0.38(+5.07%)
May 04, 2020 7.065 7.484 6.992 7.463 35,878,644 +0.20(+2.81%)
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.