Skip to main content

Semiconductor Bull 3X Direxion (NY: SOXL )

31.14 -1.02 (-3.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2022 19.08 20.25 18.70 19.66 62,191,964 +0.18(+0.91%)
Jul 29, 2022 18.25 19.65 18.00 19.49 62,390,244 +0.45(+2.37%)
Jul 28, 2022 18.52 19.18 17.27 19.04 70,592,136 +0.63(+3.42%)
Jul 27, 2022 17.02 18.79 16.87 18.41 80,085,008 +2.26(+14.00%)
Jul 26, 2022 16.64 16.94 15.97 16.15 49,634,324 -0.86(-5.03%)
Jul 25, 2022 16.93 17.07 16.15 17.00 44,023,480 -0.34(-1.98%)
Jul 22, 2022 18.51 18.58 16.85 17.35 66,843,124 -1.42(-7.59%)
Jul 21, 2022 18.20 18.79 17.38 18.77 81,435,136 +0.88(+4.95%)
Jul 20, 2022 16.54 18.12 16.22 17.89 87,237,832 +1.23(+7.37%)
Jul 19, 2022 15.34 16.87 15.23 16.66 79,465,376 +1.99(+13.61%)
Jul 18, 2022 15.56 15.90 14.38 14.66 85,219,472 -0.19(-1.26%)
Jul 15, 2022 14.50 14.89 13.80 14.85 75,413,952 +1.02(+7.39%)
Jul 14, 2022 12.94 14.01 12.32 13.83 79,338,168 +0.77(+5.87%)
Jul 13, 2022 11.97 13.33 11.92 13.06 71,101,688 +0.31(+2.47%)
Jul 12, 2022 12.95 13.22 12.50 12.75 54,120,876 +0.06(+0.47%)
Jul 11, 2022 13.02 13.22 12.43 12.69 53,355,280 -0.98(-7.19%)
Jul 08, 2022 12.90 13.93 12.74 13.67 78,796,952 +0.20(+1.46%)
Jul 07, 2022 12.69 13.65 12.69 13.47 77,131,808 +1.59(+13.40%)
Jul 06, 2022 11.71 12.28 11.32 11.88 78,440,688 +0.24(+2.03%)
Jul 05, 2022 10.55 11.69 10.35 11.65 84,195,920 +0.25(+2.16%)
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.