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 (%)
Oct 31, 2022 9.169 9.214 8.627 8.795 119,809,608 -0.57(-6.11%)
Oct 28, 2022 8.440 9.426 8.371 9.367 131,133,520 +0.97(+11.50%)
Oct 27, 2022 9.031 9.307 8.361 8.400 131,183,040 -0.48(-5.44%)
Oct 26, 2022 8.617 9.534 8.432 8.884 145,076,064 -0.25(-2.70%)
Oct 25, 2022 8.676 9.337 8.627 9.130 128,533,048 +0.57(+6.68%)
Oct 24, 2022 8.519 8.686 7.967 8.558 149,170,448 +0.10(+1.17%)
Oct 21, 2022 7.543 8.519 7.444 8.460 181,160,016 +0.87(+11.43%)
Oct 20, 2022 7.592 8.302 7.483 7.592 172,723,904 +0.13(+1.72%)
Oct 19, 2022 7.168 7.691 7.099 7.464 135,535,712 +0.17(+2.30%)
Oct 18, 2022 7.927 8.095 6.941 7.296 187,379,520 +0.07(+0.96%)
Oct 17, 2022 7.365 7.562 7.099 7.227 114,134,848 +0.39(+5.77%)
Oct 14, 2022 8.144 8.154 6.774 6.833 179,741,840 -1.05(-13.38%)
Oct 13, 2022 6.330 8.243 6.123 7.888 288,133,312 +0.65(+8.99%)
Oct 12, 2022 7.385 7.513 7.128 7.237 111,735,120 -0.23(-3.04%)
Oct 11, 2022 7.700 7.907 7.099 7.464 188,590,144 -0.70(-8.57%)
Oct 10, 2022 8.943 8.962 7.750 8.164 165,383,296 -0.92(-10.10%)
Oct 07, 2022 10.04 10.14 8.874 9.081 136,793,808 -1.95(-17.69%)
Oct 06, 2022 11.13 11.75 10.89 11.03 118,434,264 -0.23(-2.01%)
Oct 05, 2022 10.38 11.50 10.07 11.26 111,068,584 +0.37(+3.44%)
Oct 04, 2022 10.43 10.94 10.39 10.88 115,914,384 +1.32(+13.81%)
Oct 03, 2022 8.962 9.860 8.755 9.564 128,313,040 +0.83(+9.48%)
Sep 30, 2022 8.775 9.475 8.617 8.736 111,094,008 -0.42(-4.63%)
Sep 29, 2022 9.564 9.603 8.676 9.160 129,261,440 -0.87(-8.65%)
Sep 28, 2022 9.436 10.20 9.312 10.03 120,894,616 +0.35(+3.67%)
Sep 27, 2022 9.899 10.14 9.258 9.672 117,026,784 +0.26(+2.72%)
Sep 26, 2022 9.771 10.21 9.367 9.416 97,551,592 -0.47(-4.79%)
Sep 23, 2022 9.929 9.998 9.317 9.889 121,756,440 -0.47(-4.57%)
Sep 22, 2022 11.01 11.16 10.11 10.36 113,459,752 -0.88(-7.81%)
Sep 21, 2022 11.59 12.74 11.22 11.24 126,267,392 -0.30(-2.56%)
Sep 20, 2022 11.68 11.87 11.26 11.54 71,375,616 -0.51(-4.26%)
Sep 19, 2022 11.41 12.23 11.37 12.05 76,706,944 +0.20(+1.66%)
Sep 16, 2022 11.27 11.89 10.99 11.85 89,161,336 +0.15(+1.26%)
Sep 15, 2022 12.02 12.45 11.39 11.70 96,094,480 -0.54(-4.41%)
Sep 14, 2022 12.07 12.52 11.73 12.24 66,824,620 +0.36(+3.06%)
Sep 13, 2022 12.92 13.26 11.74 11.88 87,303,024 -2.64(-18.20%)
Sep 12, 2022 14.57 14.79 14.05 14.53 68,223,592 +0.13(+0.89%)
Sep 09, 2022 14.01 14.59 13.95 14.40 83,347,256 +0.98(+7.33%)
Sep 08, 2022 12.42 13.56 12.16 13.41 104,896,024 +0.65(+5.08%)
Sep 07, 2022 12.21 13.09 12.02 12.77 80,802,928 +0.56(+4.59%)
Sep 06, 2022 12.69 12.81 11.86 12.21 81,155,808 -0.43(-3.42%)
Sep 02, 2022 13.60 13.90 12.41 12.64 102,506,064 -0.35(-2.72%)
Sep 01, 2022 12.81 13.03 11.76 12.99 115,124,352 -0.81(-5.84%)
Aug 31, 2022 14.44 14.44 13.42 13.80 87,710,688 -0.42(-2.97%)
Aug 30, 2022 15.23 15.30 13.72 14.22 78,337,056 -0.57(-3.85%)
Aug 29, 2022 15.21 15.77 14.69 14.79 61,986,780 -0.91(-5.82%)
Aug 26, 2022 18.92 19.00 15.68 15.70 86,163,816 -3.28(-17.29%)
Aug 25, 2022 17.16 19.04 17.12 18.99 59,630,716 +1.88(+10.97%)
Aug 24, 2022 16.95 17.29 16.48 17.11 42,649,808 +0.08(+0.46%)
Aug 23, 2022 16.79 17.75 16.72 17.03 50,538,928 +0.29(+1.70%)
Aug 22, 2022 17.79 17.84 16.48 16.75 52,127,584 -2.09(-11.11%)
Aug 19, 2022 19.71 20.03 18.56 18.84 50,573,540 -1.69(-8.23%)
Aug 18, 2022 19.38 20.99 19.16 20.53 51,644,888 +1.32(+6.85%)
Aug 17, 2022 19.83 19.85 18.39 19.21 69,056,016 -1.56(-7.52%)
Aug 16, 2022 21.11 21.36 20.04 20.78 49,574,436 -0.63(-2.94%)
Aug 15, 2022 20.87 21.59 20.44 21.40 49,766,912 +0.18(+0.83%)
Aug 12, 2022 19.89 21.35 19.64 21.23 58,243,836 +1.79(+9.20%)
Aug 11, 2022 20.12 21.23 19.34 19.44 71,201,408 -0.13(-0.65%)
Aug 10, 2022 18.75 19.67 18.07 19.57 70,236,400 +2.18(+12.55%)
Aug 09, 2022 18.90 18.90 16.62 17.38 66,211,368 -2.80(-13.88%)
Aug 08, 2022 20.29 21.02 19.23 20.19 60,658,576 -1.00(-4.73%)
Aug 05, 2022 20.60 21.74 20.22 21.19 61,122,852 -0.50(-2.31%)
Aug 04, 2022 21.10 21.89 20.85 21.69 57,201,756 +0.51(+2.41%)
Aug 03, 2022 19.64 21.35 19.53 21.18 58,213,372 +1.60(+8.18%)
Aug 02, 2022 19.09 20.51 18.78 19.58 61,761,344 -0.09(-0.45%)
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.