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

Semiconductor Bull 3X Direxion (NY: SOXL )

39.34 +1.93 (+5.16%)
Streaming Delayed Price Updated: 12:32 PM EDT, Apr 26, 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 29, 2015 2.541 2.584 2.519 2.548 5,661,115 +0.02(+0.88%)
May 28, 2015 2.524 2.566 2.476 2.525 7,159,688 +0.01(+0.27%)
May 27, 2015 2.272 2.540 2.267 2.519 15,081,179 +0.26(+11.67%)
May 26, 2015 2.282 2.299 2.219 2.255 4,403,749 -0.05(-2.16%)
May 22, 2015 2.295 2.305 2.305 2.305 2,781,215 +0.02(+0.73%)
May 21, 2015 2.249 2.301 2.218 2.289 2,584,856 +0.03(+1.50%)
May 20, 2015 2.265 2.307 2.229 2.255 3,167,660 +0.01(+0.52%)
May 19, 2015 2.289 2.313 2.218 2.243 29,232,838 -0.02(-0.91%)
May 18, 2015 2.196 2.271 2.196 2.264 6,861,784 +0.06(+2.68%)
May 15, 2015 2.215 2.230 2.172 2.205 4,515,030 +0.01(+0.49%)
May 14, 2015 2.161 2.217 2.136 2.194 11,132,666 +0.08(+3.69%)
May 13, 2015 2.102 2.161 2.099 2.116 5,524,460 +0.03(+1.63%)
May 12, 2015 2.112 2.114 2.047 2.082 7,293,125 -0.05(-2.39%)
May 11, 2015 2.127 2.158 2.106 2.133 7,764,842 +0.00(+0.03%)
May 08, 2015 2.123 2.158 2.110 2.132 10,990,598 +0.06(+2.86%)
May 07, 2015 2.024 2.082 2.024 2.073 8,330,058 +0.07(+3.37%)
May 06, 2015 2.032 2.056 1.961 2.005 9,763,287 -0.01(-0.38%)
May 05, 2015 2.129 2.129 2.007 2.013 12,855,296 -0.14(-6.32%)
May 04, 2015 2.171 2.197 2.132 2.149 7,598,132 -0.01(-0.65%)
May 01, 2015 2.026 2.178 2.026 2.163 18,837,884 +0.16(+7.80%)
Apr 30, 2015 2.036 2.063 1.962 2.006 6,895,139 -0.05(-2.28%)
Apr 29, 2015 2.068 2.073 1.989 2.053 7,597,091 -0.04(-1.68%)
Apr 28, 2015 2.069 2.100 1.999 2.088 5,079,660 +0.00(+0.13%)
Apr 27, 2015 2.069 2.146 2.062 2.086 9,076,484 +0.02(+1.04%)
Apr 24, 2015 2.161 2.165 2.025 2.064 19,737,562 -0.11(-4.89%)
Apr 23, 2015 2.152 2.197 2.111 2.170 12,340,536 -0.11(-4.69%)
Apr 22, 2015 2.214 2.281 2.176 2.277 10,513,353 +0.09(+4.14%)
Apr 21, 2015 2.211 2.230 2.161 2.187 6,562,174 +0.05(+2.19%)
Apr 20, 2015 2.122 2.165 2.115 2.140 4,783,236 +0.05(+2.44%)
Apr 17, 2015 2.134 2.134 2.056 2.089 9,869,334 -0.09(-4.29%)
Apr 16, 2015 2.153 2.195 2.140 2.182 4,010,867 -0.03(-1.26%)
Apr 15, 2015 2.156 2.229 2.125 2.210 9,720,699 +0.11(+5.05%)
Apr 14, 2015 2.185 2.185 2.081 2.104 8,679,929 -0.06(-2.92%)
Apr 13, 2015 2.210 2.245 2.162 2.167 8,407,562 -0.04(-1.94%)
Apr 10, 2015 2.198 2.210 2.175 2.210 4,600,401 +0.02(+1.12%)
Apr 09, 2015 2.068 2.191 2.068 2.185 7,974,010 +0.08(+3.88%)
Apr 08, 2015 2.055 2.122 2.049 2.104 4,275,367 +0.04(+1.80%)
Apr 07, 2015 2.077 2.119 2.053 2.067 6,271,146 +0.01(+0.25%)
Apr 06, 2015 1.971 2.076 1.946 2.061 9,224,209 +0.03(+1.43%)
Apr 02, 2015 2.058 2.032 2.032 2.032 46,320,004 -0.02(-1.00%)
Apr 01, 2015 2.073 2.079 1.999 2.053 13,400,876 -0.04(-1.88%)
Mar 31, 2015 2.129 2.144 2.081 2.092 7,524,725 -0.08(-3.52%)
Mar 30, 2015 2.122 2.180 2.088 2.169 18,168,378 +0.09(+4.17%)
Mar 27, 2015 1.913 2.107 1.908 2.082 17,735,542 +0.16(+8.21%)
Mar 26, 2015 1.899 1.961 1.793 1.924 26,081,400 -0.08(-4.12%)
Mar 25, 2015 2.334 2.334 1.999 2.007 22,812,602 -0.32(-13.70%)
Mar 24, 2015 2.375 2.404 2.323 2.325 7,102,617 -0.06(-2.56%)
Mar 23, 2015 2.455 2.462 2.386 2.386 6,847,675 -0.07(-2.80%)
Mar 20, 2015 2.406 2.474 2.391 2.455 7,169,847 +0.10(+4.39%)
Mar 19, 2015 2.335 2.369 2.316 2.352 5,097,151 +0.02(+0.73%)
Mar 18, 2015 2.285 2.369 2.195 2.335 8,828,694 +0.05(+2.19%)
Mar 17, 2015 2.290 2.297 2.242 2.285 6,661,459 -0.05(-2.13%)
Mar 16, 2015 2.252 2.338 2.252 2.334 6,852,096 +0.10(+4.40%)
Mar 13, 2015 2.205 2.246 2.161 2.236 6,482,459 +0.05(+2.06%)
Mar 12, 2015 2.128 2.191 2.118 2.191 5,647,867 -0.00(-0.13%)
Mar 11, 2015 2.203 2.259 2.190 2.193 6,300,925 +0.02(+0.84%)
Mar 10, 2015 2.254 2.272 2.167 2.175 11,864,072 -0.13(-5.64%)
Mar 09, 2015 2.279 2.320 2.273 2.305 4,141,492 +0.02(+0.87%)
Mar 06, 2015 2.327 2.346 2.263 2.285 6,936,362 -0.07(-3.02%)
Mar 05, 2015 2.389 2.397 2.326 2.356 5,601,898 +0.00(+0.09%)
Mar 04, 2015 2.339 2.357 2.269 2.354 8,350,279 -0.00(-0.16%)
Mar 03, 2015 2.479 2.479 2.362 2.358 12,377,597 -0.14(-5.78%)
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.