Skip to main content

Semiconductor Bear -3X Direxion (NY: SOXS )

3.260 +0.040 (+1.24%)
Streaming Delayed Price Updated: 2:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 13.61 14.10 13.15 13.26 56,362,336 -0.35(-2.59%)
Oct 30, 2023 13.36 14.06 13.12 13.62 66,093,440 +0.54(+4.11%)
Oct 27, 2023 12.94 13.27 12.69 13.08 60,285,120 -0.40(-2.98%)
Oct 26, 2023 13.11 13.68 12.62 13.48 79,580,344 +0.24(+1.85%)
Oct 25, 2023 12.30 13.43 12.16 13.23 73,008,128 +1.45(+12.28%)
Oct 24, 2023 12.10 12.28 11.75 11.79 59,001,576 -0.50(-4.06%)
Oct 23, 2023 12.31 12.70 11.66 12.28 71,334,024 +0.19(+1.54%)
Oct 20, 2023 11.58 12.15 11.35 12.10 66,031,416 +0.52(+4.48%)
Oct 19, 2023 10.76 11.71 10.67 11.58 98,805,888 +0.53(+4.78%)
Oct 18, 2023 11.01 11.23 10.78 11.05 66,669,484 +0.56(+5.31%)
Oct 17, 2023 10.86 11.23 10.27 10.49 82,763,888 +0.25(+2.48%)
Oct 16, 2023 10.63 10.65 10.13 10.24 56,605,240 -0.46(-4.30%)
Oct 13, 2023 9.840 10.77 9.801 10.70 81,878,000 +0.81(+8.21%)
Oct 12, 2023 9.908 10.18 9.462 9.889 83,641,064 -0.07(-0.69%)
Oct 11, 2023 10.07 10.32 9.889 9.957 54,021,620 -0.22(-2.21%)
Oct 10, 2023 10.49 10.62 9.889 10.18 63,340,112 -0.40(-3.79%)
Oct 09, 2023 10.84 11.07 10.49 10.58 55,116,984 +0.09(+0.84%)
Oct 06, 2023 11.39 11.62 10.33 10.49 87,724,648 -0.68(-6.12%)
Oct 05, 2023 11.05 11.51 10.90 11.18 57,289,580 +0.16(+1.42%)
Oct 04, 2023 11.33 11.59 10.92 11.02 65,439,852 -0.47(-4.09%)
Oct 03, 2023 11.12 11.72 10.66 11.49 77,435,000 +0.68(+6.34%)
Oct 02, 2023 10.91 11.22 10.54 10.81 69,099,352 -0.15(-1.34%)
Sep 29, 2023 10.62 11.08 10.49 10.95 82,911,848 -0.12(-1.06%)
Sep 28, 2023 11.82 11.95 10.70 11.07 94,017,304 -0.64(-5.43%)
Sep 27, 2023 11.73 12.27 11.44 11.71 63,922,932 -0.30(-2.52%)
Sep 26, 2023 11.72 12.18 11.60 12.01 57,888,392 +0.60(+5.23%)
Sep 25, 2023 11.82 11.71 11.39 11.41 55,741,484 -0.22(-1.93%)
Sep 22, 2023 11.62 11.80 11.30 11.64 50,451,724 -0.29(-2.46%)
Sep 21, 2023 11.74 11.96 11.50 11.93 69,064,824 +0.62(+5.45%)
Sep 20, 2023 10.62 11.32 10.49 11.32 49,666,352 +0.56(+5.18%)
Sep 19, 2023 10.58 10.94 10.55 10.76 55,161,396 +0.26(+2.51%)
Sep 18, 2023 10.86 10.92 10.37 10.50 55,605,324 -0.10(-0.91%)
Sep 15, 2023 9.937 10.75 9.929 10.59 81,941,416 +0.86(+8.81%)
Sep 14, 2023 9.647 10.03 9.618 9.734 60,080,680 -0.18(-1.85%)
Sep 13, 2023 10.12 10.16 9.638 9.917 61,840,496 -0.16(-1.63%)
Sep 12, 2023 10.06 10.13 9.599 10.08 53,176,400 +0.24(+2.45%)
Sep 11, 2023 9.484 10.24 9.455 9.840 52,748,344 +0.02(+0.20%)
Sep 08, 2023 9.724 9.946 9.522 9.821 54,204,964 +0.16(+1.70%)
Sep 07, 2023 9.667 10.00 9.580 9.657 80,217,168 +0.63(+6.94%)
Sep 06, 2023 8.896 9.339 8.732 9.031 65,557,744 +0.20(+2.29%)
Sep 05, 2023 8.934 9.069 8.626 8.828 59,464,012 +0.02(+0.22%)
Sep 01, 2023 8.703 9.021 8.645 8.809 63,872,244 -0.07(-0.76%)
Aug 31, 2023 9.156 9.175 8.722 8.876 62,249,096 -0.18(-2.02%)
Aug 30, 2023 9.252 9.464 8.934 9.059 66,636,376 -0.13(-1.36%)
Aug 29, 2023 10.11 10.17 9.079 9.185 74,286,936 -0.77(-7.74%)
Aug 28, 2023 10.04 10.28 9.869 9.956 48,417,672 -0.38(-3.64%)
Aug 25, 2023 10.51 10.99 10.08 10.33 105,560,352 -0.16(-1.56%)
Aug 24, 2023 9.011 10.54 8.992 10.50 100,693,632 +0.95(+10.00%)
Aug 23, 2023 10.33 10.36 9.406 9.541 65,097,084 -0.60(-5.89%)
Aug 22, 2023 9.522 10.25 9.475 10.14 61,224,540 +0.25(+2.53%)
Aug 21, 2023 10.63 10.70 9.821 9.888 54,398,540 -0.91(-8.39%)
Aug 18, 2023 11.33 11.41 10.68 10.79 59,796,136 -0.17(-1.58%)
Aug 17, 2023 10.59 11.06 10.52 10.97 62,611,396 +0.32(+2.99%)
Aug 16, 2023 10.10 10.67 10.06 10.65 70,876,000 +0.59(+5.84%)
Aug 15, 2023 9.696 10.09 9.618 10.06 68,866,496 +0.49(+5.14%)
Aug 14, 2023 10.61 10.70 9.570 9.570 69,438,240 -0.88(-8.39%)
Aug 11, 2023 10.13 10.52 10.10 10.45 76,325,104 +0.68(+7.01%)
Aug 10, 2023 9.397 9.956 9.079 9.763 78,284,648 +0.14(+1.50%)
Aug 09, 2023 9.146 9.676 9.122 9.618 63,141,524 +0.49(+5.39%)
Aug 08, 2023 9.108 9.464 9.079 9.127 59,169,872 +0.44(+5.11%)
Aug 07, 2023 8.780 8.953 8.664 8.684 52,491,728 -0.30(-3.33%)
Aug 04, 2023 9.021 9.281 8.607 8.982 80,340,200 +0.07(+0.76%)
Aug 03, 2023 9.204 9.267 8.722 8.915 86,312,856 +0.08(+0.87%)
Aug 02, 2023 8.240 8.982 8.231 8.838 106,346,592 +0.92(+11.56%)
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.