Skip to main content

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

Historical Prices

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.