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: 4:00 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 31, 2019 6.972 7.284 6.909 6.927 18,849,238 -0.31(-4.34%)
May 30, 2019 7.152 7.422 7.084 7.241 19,371,456 +0.16(+2.28%)
May 29, 2019 6.813 7.178 6.767 7.080 20,685,592 +0.09(+1.36%)
May 28, 2019 7.310 7.385 6.955 6.985 13,141,154 -0.20(-2.72%)
May 24, 2019 7.560 7.652 7.166 7.181 13,566,922 -0.19(-2.60%)
May 23, 2019 7.324 7.405 7.013 7.372 20,590,994 -0.39(-5.06%)
May 22, 2019 7.824 8.017 7.681 7.765 15,455,901 -0.52(-6.26%)
May 21, 2019 8.299 8.406 8.083 8.283 19,616,138 +0.49(+6.29%)
May 20, 2019 8.062 8.208 7.626 7.793 27,247,202 -1.06(-11.99%)
May 17, 2019 8.975 9.523 8.742 8.854 24,754,352 -0.56(-5.91%)
May 16, 2019 9.476 9.739 9.231 9.410 22,418,458 -0.50(-5.08%)
May 15, 2019 9.334 10.11 9.325 9.914 14,959,237 +0.24(+2.45%)
May 14, 2019 9.365 9.810 9.239 9.676 17,474,320 +0.65(+7.16%)
May 13, 2019 9.472 9.664 8.900 9.030 24,867,008 -1.48(-14.12%)
May 10, 2019 10.27 10.71 9.777 10.51 21,207,306 +0.03(+0.29%)
May 09, 2019 10.36 10.63 9.759 10.48 19,364,738 -0.43(-3.94%)
May 08, 2019 10.91 11.37 10.81 10.91 12,242,089 -0.22(-2.01%)
May 07, 2019 11.57 11.63 10.74 11.14 24,733,312 -0.88(-7.30%)
May 06, 2019 11.38 12.04 11.25 12.01 18,175,390 -0.62(-4.91%)
May 03, 2019 12.61 12.65 12.20 12.64 9,048,185 +0.25(+2.00%)
May 02, 2019 11.93 12.76 11.90 12.39 13,569,707 +0.40(+3.33%)
May 01, 2019 12.68 12.85 11.97 11.99 13,160,297 -0.30(-2.45%)
Apr 30, 2019 11.97 12.37 11.95 12.29 6,814,968 +0.27(+2.22%)
Apr 29, 2019 12.13 12.17 11.86 12.02 5,080,097 -0.06(-0.52%)
Apr 26, 2019 11.69 12.09 11.31 12.09 14,073,424 -0.31(-2.50%)
Apr 25, 2019 13.00 13.00 12.06 12.40 13,203,235 -0.71(-5.44%)
Apr 24, 2019 12.71 13.49 12.71 13.11 11,221,463 +0.37(+2.90%)
Apr 23, 2019 12.53 12.86 12.44 12.74 8,970,940 +0.37(+3.00%)
Apr 22, 2019 12.19 12.45 12.05 12.37 4,766,632 +0.01(+0.04%)
Apr 18, 2019 12.35 12.47 12.18 12.36 9,654,152 +0.02(+0.19%)
Apr 17, 2019 12.48 12.80 12.06 12.34 16,510,038 +0.54(+4.55%)
Apr 16, 2019 10.98 11.81 10.95 11.80 19,840,636 +1.03(+9.53%)
Apr 15, 2019 11.01 11.04 10.58 10.78 9,382,186 -0.23(-2.13%)
Apr 12, 2019 10.87 11.02 10.76 11.01 12,452,922 +0.44(+4.16%)
Apr 11, 2019 10.65 10.79 10.47 10.57 9,444,496 -0.03(-0.25%)
Apr 10, 2019 10.33 10.68 10.31 10.60 13,781,627 +0.27(+2.57%)
Apr 09, 2019 10.52 10.52 10.19 10.33 17,300,334 -0.36(-3.37%)
Apr 08, 2019 10.47 10.72 10.41 10.69 7,810,727 +0.08(+0.72%)
Apr 05, 2019 10.58 10.63 10.39 10.62 8,021,408 +0.24(+2.29%)
Apr 04, 2019 10.23 10.58 10.23 10.38 14,384,426 +0.04(+0.38%)
Apr 03, 2019 10.03 10.60 10.01 10.34 30,952,016 +0.66(+6.81%)
Apr 02, 2019 9.635 9.752 9.505 9.681 8,451,338 +0.03(+0.32%)
Apr 01, 2019 9.388 9.674 9.269 9.650 18,575,972 +0.66(+7.37%)
Mar 29, 2019 8.895 9.033 8.821 8.988 13,051,238 +0.40(+4.60%)
Mar 28, 2019 8.715 8.912 8.417 8.593 11,721,661 -0.05(-0.52%)
Mar 27, 2019 9.051 9.133 8.439 8.638 20,355,462 -0.40(-4.38%)
Mar 26, 2019 9.135 9.264 8.825 9.034 17,651,826 +0.27(+3.04%)
Mar 25, 2019 8.964 9.169 8.549 8.767 24,409,304 -0.35(-3.81%)
Mar 22, 2019 9.814 9.875 9.090 9.115 18,980,836 -0.85(-8.51%)
Mar 21, 2019 9.054 10.14 9.054 9.963 21,737,986 +0.94(+10.37%)
Mar 20, 2019 9.279 9.439 8.856 9.027 13,428,223 -0.26(-2.85%)
Mar 19, 2019 9.178 9.371 9.133 9.291 13,962,545 +0.35(+3.88%)
Mar 18, 2019 9.060 9.198 8.784 8.945 10,486,741 -0.06(-0.65%)
Mar 15, 2019 8.591 9.198 8.547 9.004 23,373,790 +0.71(+8.62%)
Mar 14, 2019 8.439 8.553 8.274 8.289 6,747,990 -0.14(-1.70%)
Mar 13, 2019 8.464 8.628 8.397 8.433 8,496,074 +0.10(+1.22%)
Mar 12, 2019 8.290 8.461 8.091 8.331 10,580,524 +0.10(+1.17%)
Mar 11, 2019 7.830 8.344 7.789 8.235 13,077,003 +0.55(+7.13%)
Mar 08, 2019 7.295 7.706 7.233 7.687 12,967,074 -0.01(-0.16%)
Mar 07, 2019 7.841 7.881 7.558 7.699 15,910,813 -0.27(-3.40%)
Mar 06, 2019 8.355 8.386 7.959 7.970 15,183,659 -0.41(-4.89%)
Mar 05, 2019 8.479 8.538 8.280 8.380 8,137,302 -0.12(-1.43%)
Mar 04, 2019 8.689 8.750 8.183 8.502 15,066,247 +0.00(+0.05%)
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.