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

Semiconductor Bull 3X Direxion (NY: SOXL )

31.14 -1.02 (-3.17%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 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 (%)
May 24, 2011 0.8498 0.8509 0.8140 0.8161 24,552,498 -0.02(-2.26%)
May 23, 2011 0.8595 0.8595 0.8338 0.8350 24,275,156 -0.05(-6.15%)
May 20, 2011 0.8999 0.9059 0.8758 0.8896 11,231,765 -0.01(-0.92%)
May 19, 2011 0.9097 0.9101 0.8734 0.8979 21,497,444 -0.02(-2.49%)
May 18, 2011 0.8817 0.9294 0.8809 0.9209 18,414,988 +0.05(+5.64%)
May 17, 2011 0.8945 0.8953 0.8465 0.8717 36,705,008 -0.03(-3.62%)
May 16, 2011 0.9419 0.9652 0.9010 0.9045 23,692,888 -0.04(-4.24%)
May 13, 2011 0.9774 0.9849 0.9416 0.9445 16,883,836 -0.04(-3.88%)
May 12, 2011 0.9303 0.9915 0.9272 0.9826 25,866,152 +0.04(+4.10%)
May 11, 2011 0.9699 0.9811 0.9255 0.9438 18,550,094 -0.02(-2.29%)
May 10, 2011 0.9671 0.9749 0.9497 0.9660 19,908,600 +0.01(+1.30%)
May 09, 2011 0.9619 0.9622 0.9344 0.9536 19,153,930 -0.01(-0.86%)
May 06, 2011 0.9766 0.9939 0.9502 0.9619 41,869,240 +0.02(+2.20%)
May 05, 2011 0.9196 0.9692 0.9139 0.9412 43,033,348 +0.01(+0.61%)
May 04, 2011 0.9575 0.9582 0.9015 0.9355 20,613,750 +0.00(+0.17%)
May 03, 2011 0.9603 0.9645 0.9149 0.9339 33,887,052 -0.04(-3.69%)
May 02, 2011 0.9697 0.9712 0.9635 0.9697 21,504,326 -0.03(-3.12%)
Apr 29, 2011 0.9811 1.005 0.9808 1.001 12,833,205 +0.01(+1.47%)
Apr 28, 2011 0.9963 1.006 0.9663 0.9865 26,574,742 -0.02(-1.99%)
Apr 27, 2011 0.9961 1.010 0.9694 1.007 27,224,410 -0.00(-0.02%)
Apr 26, 2011 0.9622 1.009 0.9614 1.007 31,607,740 +0.05(+4.81%)
Apr 25, 2011 0.9733 0.9748 0.9484 0.9604 13,854,956 +0.00(+0.29%)
Apr 21, 2011 0.9806 0.9806 0.9453 0.9577 23,015,510 -0.00(-0.27%)
Apr 20, 2011 0.9276 0.9603 0.9212 0.9603 54,126,016 +0.11(+12.81%)
Apr 19, 2011 0.8359 0.8529 0.8301 0.8512 22,787,198 +0.01(+1.20%)
Apr 18, 2011 0.8568 0.8618 0.8200 0.8411 29,996,102 -0.05(-5.35%)
Apr 15, 2011 0.8656 0.8957 0.8520 0.8887 17,671,684 +0.02(+1.98%)
Apr 14, 2011 0.8512 0.8727 0.8330 0.8714 18,504,874 +0.00(+0.21%)
Apr 13, 2011 0.8797 0.8867 0.8532 0.8696 34,796,920 +0.01(+0.85%)
Apr 12, 2011 0.8952 0.8952 0.8481 0.8623 32,052,568 -0.06(-6.13%)
Apr 11, 2011 0.9508 0.9508 0.9110 0.9186 19,035,042 -0.03(-2.69%)
Apr 08, 2011 0.9844 0.9928 0.9298 0.9440 20,989,394 -0.02(-2.46%)
Apr 07, 2011 0.9823 0.9823 0.9375 0.9678 20,512,680 -0.01(-1.46%)
Apr 06, 2011 0.9644 0.9834 0.9532 0.9821 30,727,056 +0.05(+4.90%)
Apr 05, 2011 0.9196 0.9582 0.9186 0.9362 45,338,588 +0.06(+6.52%)
Apr 04, 2011 0.9071 0.9154 0.8625 0.8789 27,703,952 -0.02(-2.58%)
Apr 01, 2011 0.9556 0.9556 0.8923 0.9022 34,763,556 -0.03(-3.50%)
Mar 31, 2011 0.9520 0.9640 0.9237 0.9349 21,459,352 -0.02(-2.54%)
Mar 30, 2011 0.9787 0.9845 0.9370 0.9593 30,525,410 +0.00(+0.32%)
Mar 29, 2011 0.9271 0.9564 0.9019 0.9562 30,684,540 +0.03(+2.75%)
Mar 28, 2011 0.9408 0.9541 0.9263 0.9307 23,367,562 +0.00(+0.47%)
Mar 25, 2011 0.9427 0.9572 0.9246 0.9263 32,310,494 -0.01(-0.84%)
Mar 24, 2011 0.9005 0.9401 0.8875 0.9341 45,744,340 +0.06(+7.37%)
Mar 23, 2011 0.8411 0.8748 0.8203 0.8700 25,826,706 +0.02(+2.71%)
Mar 22, 2011 0.8734 0.8734 0.8424 0.8470 24,735,036 -0.02(-2.35%)
Mar 21, 2011 0.8791 0.8809 0.8623 0.8673 40,477,068 +0.04(+5.17%)
Mar 18, 2011 0.8574 0.8574 0.8146 0.8247 33,070,632 +0.01(+1.00%)
Mar 17, 2011 0.8226 0.8459 0.8076 0.8166 38,448,680 +0.03(+3.66%)
Mar 16, 2011 0.8449 0.8711 0.7700 0.7878 36,105,228 -0.05(-6.46%)
Mar 15, 2011 0.8219 0.8597 0.8180 0.8421 40,803,992 -0.03(-3.63%)
Mar 14, 2011 0.8735 0.9079 0.8569 0.8739 38,366,412 -0.00(-0.41%)
Mar 11, 2011 0.8384 0.8862 0.8367 0.8774 38,591,100 +0.02(+2.67%)
Mar 10, 2011 0.8786 0.8952 0.8499 0.8547 62,332,216 -0.07(-7.57%)
Mar 09, 2011 0.9972 0.9972 0.9191 0.9246 68,449,328 -0.09(-8.91%)
Mar 08, 2011 1.018 1.046 0.9840 1.015 27,242,044 +0.01(+0.53%)
Mar 07, 2011 1.103 1.117 0.9777 1.010 51,666,316 -0.09(-8.28%)
Mar 04, 2011 1.128 1.137 1.079 1.101 32,269,574 -0.04(-3.14%)
Mar 03, 2011 1.113 1.147 1.111 1.137 34,275,600 +0.06(+5.80%)
Mar 02, 2011 1.029 1.112 1.028 1.074 52,833,436 +0.04(+4.27%)
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.