Skip to main content

Semiconductor Bear -3X Direxion (NY: SOXS )

24.92 +0.77 (+3.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 85.06 88.74 83.96 87.72 10,354,447 -0.94(-1.06%)
Sep 28, 2023 94.61 95.71 85.68 88.66 11,741,352 -5.09(-5.43%)
Sep 27, 2023 93.91 98.21 91.60 93.75 7,983,016 -2.43(-2.52%)
Sep 26, 2023 93.83 97.55 92.89 96.18 7,229,392 +4.78(+5.23%)
Sep 25, 2023 94.61 93.75 91.20 91.40 6,961,275 -1.80(-1.93%)
Sep 22, 2023 93.04 94.49 90.46 93.20 6,300,663 -2.35(-2.46%)
Sep 21, 2023 93.98 95.79 92.11 95.55 8,625,161 +4.93(+5.45%)
Sep 20, 2023 85.06 90.62 84.04 90.62 6,202,582 +4.46(+5.18%)
Sep 19, 2023 84.74 87.64 84.51 86.15 6,888,831 +13.31(+18.28%)
Sep 18, 2023 75.38 75.78 71.97 72.84 8,012,427 -0.67(-0.91%)
Sep 15, 2023 68.96 74.58 68.90 73.51 11,807,316 +5.95(+8.81%)
Sep 14, 2023 66.95 69.63 66.75 67.55 8,657,302 -1.27(-1.85%)
Sep 13, 2023 70.23 70.50 66.88 68.82 8,910,882 -1.14(-1.63%)
Sep 12, 2023 69.83 70.30 66.62 69.96 7,662,432 +1.67(+2.45%)
Sep 11, 2023 65.81 71.10 65.61 68.29 7,600,752 +0.13(+0.20%)
Sep 08, 2023 67.49 69.03 66.08 68.16 7,810,643 +1.14(+1.70%)
Sep 07, 2023 67.09 69.43 66.48 67.02 11,558,861 +4.35(+6.94%)
Sep 06, 2023 61.73 64.81 60.60 62.67 9,446,517 +1.40(+2.29%)
Sep 05, 2023 62.00 62.94 59.86 61.27 8,568,444 +0.13(+0.22%)
Sep 01, 2023 60.40 62.60 60.00 61.13 9,203,646 -0.47(-0.76%)
Aug 31, 2023 63.54 63.67 60.53 61.60 8,969,759 -1.27(-2.02%)
Aug 30, 2023 64.21 65.68 62.00 62.87 9,601,943 -0.87(-1.36%)
Aug 29, 2023 70.16 70.56 63.01 63.74 10,704,347 -5.35(-7.74%)
Aug 28, 2023 69.69 71.37 68.49 69.09 6,976,726 -2.61(-3.64%)
Aug 25, 2023 72.90 76.25 69.96 71.70 15,210,678 -1.14(-1.56%)
Aug 24, 2023 62.54 73.17 62.40 72.84 14,509,410 +6.62(+10.00%)
Aug 23, 2023 71.70 71.90 65.28 66.22 9,380,139 -4.15(-5.89%)
Aug 22, 2023 66.08 71.17 65.76 70.36 8,822,126 +1.74(+2.53%)
Aug 21, 2023 73.77 74.28 68.16 68.62 7,838,536 -6.29(-8.39%)
Aug 18, 2023 78.66 79.19 74.11 74.91 8,616,301 -1.20(-1.58%)
Aug 17, 2023 73.51 76.78 73.04 76.11 9,021,965 +2.21(+2.99%)
Aug 16, 2023 70.10 74.04 69.83 73.91 10,212,850 +4.08(+5.84%)
Aug 15, 2023 67.29 70.03 66.75 69.83 9,923,290 +3.41(+5.14%)
Aug 14, 2023 73.64 74.28 66.42 66.42 10,005,676 -6.09(-8.39%)
Aug 11, 2023 70.30 73.04 70.10 72.50 10,998,036 +4.75(+7.01%)
Aug 10, 2023 65.21 69.09 63.01 67.75 11,280,396 +1.00(+1.50%)
Aug 09, 2023 63.47 67.15 63.31 66.75 9,098,353 +3.41(+5.39%)
Aug 08, 2023 63.21 65.68 63.01 63.34 8,526,060 +3.08(+5.11%)
Aug 07, 2023 60.93 62.14 60.13 60.26 7,563,775 -2.07(-3.33%)
Aug 04, 2023 62.60 64.41 59.73 62.34 11,576,590 +0.47(+0.76%)
Aug 03, 2023 63.88 64.31 60.53 61.87 12,437,217 +0.53(+0.87%)
Aug 02, 2023 57.19 62.34 57.12 61.33 15,323,971 +6.35(+11.56%)
Aug 01, 2023 56.45 57.19 54.71 54.98 9,258,627 -0.20(-0.36%)
Jul 31, 2023 55.31 56.25 54.65 55.18 8,502,769 -0.67(-1.20%)
Jul 28, 2023 56.18 58.06 55.18 55.85 10,970,039 -3.68(-6.18%)
Jul 27, 2023 58.39 60.73 55.65 59.53 17,907,958 -3.68(-5.82%)
Jul 26, 2023 62.80 65.08 61.60 63.21 9,557,528 +2.68(+4.42%)
Jul 25, 2023 62.80 62.80 59.46 60.53 7,845,467 -3.21(-5.04%)
Jul 24, 2023 63.74 64.81 62.40 63.74 6,628,854 +0.07(+0.11%)
Jul 21, 2023 63.47 64.95 61.94 63.67 10,099,875 -1.81(-2.76%)
Jul 20, 2023 62.20 66.38 61.60 65.48 13,801,987 +6.55(+11.12%)
Jul 19, 2023 56.65 59.46 56.65 58.93 8,236,986 +2.01(+3.53%)
Jul 18, 2023 58.06 59.33 56.32 56.92 7,925,286 -0.27(-0.47%)
Jul 17, 2023 61.53 62.74 56.25 57.19 10,060,425 -4.28(-6.96%)
Jul 14, 2023 59.33 62.37 57.72 61.47 10,198,106 +2.14(+3.61%)
Jul 13, 2023 61.33 62.00 58.93 59.33 8,820,679 -3.88(-6.14%)
Jul 12, 2023 64.01 65.21 62.80 63.21 9,279,031 -3.54(-5.31%)
Jul 11, 2023 66.08 69.89 65.88 66.75 7,175,446 -0.07(-0.10%)
Jul 10, 2023 70.70 70.90 66.62 66.82 7,912,236 -4.35(-6.11%)
Jul 07, 2023 70.83 71.63 67.89 71.17 6,817,316 +0.00(+0.00%)
Jul 06, 2023 72.30 73.97 70.96 71.17 8,900,916 +2.54(+3.70%)
Jul 05, 2023 65.81 68.69 65.28 68.62 6,461,098 +4.28(+6.65%)
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.