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

Semiconductor Bear -3X Direxion (NY: SOXS )

46.13 +4.86 (+11.78%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 (%)
Dec 29, 2023 5.605 5.832 5.575 5.753 70,526,040 +0.16(+2.83%)
Dec 28, 2023 5.536 5.624 5.496 5.595 38,072,860 +0.01(+0.18%)
Dec 27, 2023 5.536 5.654 5.496 5.585 55,962,176 -0.02(-0.35%)
Dec 26, 2023 5.832 5.842 5.526 5.605 63,112,436 -0.31(-5.18%)
Dec 22, 2023 5.901 6.050 5.802 5.911 65,678,696 -0.06(-0.99%)
Dec 21, 2023 6.089 6.178 5.931 5.970 93,907,136 -0.51(-7.93%)
Dec 20, 2023 6.074 6.495 5.996 6.485 93,254,488 +0.51(+8.51%)
Dec 19, 2023 6.054 6.064 5.927 5.976 53,468,276 -0.08(-1.29%)
Dec 18, 2023 6.006 6.231 5.976 6.054 67,629,856 +0.04(+0.65%)
Dec 15, 2023 6.035 6.054 5.800 6.015 109,071,824 -0.07(-1.13%)
Dec 14, 2023 6.455 6.465 6.006 6.084 124,347,048 -0.52(-7.85%)
Dec 13, 2023 6.935 7.013 6.485 6.602 90,344,744 -0.34(-4.93%)
Dec 12, 2023 7.199 7.237 6.925 6.945 69,240,000 -0.15(-2.07%)
Dec 11, 2023 7.668 7.698 7.003 7.091 102,879,920 -0.80(-10.16%)
Dec 08, 2023 8.148 8.157 7.776 7.893 79,596,600 -0.19(-2.30%)
Dec 07, 2023 8.549 8.637 7.981 8.079 78,696,120 -0.69(-7.92%)
Dec 06, 2023 8.236 8.793 8.216 8.774 57,448,056 +0.18(+2.05%)
Dec 05, 2023 8.695 8.813 8.529 8.598 59,292,628 +0.16(+1.85%)
Dec 04, 2023 8.431 8.803 8.392 8.441 66,124,848 +0.28(+3.48%)
Dec 01, 2023 8.431 8.627 8.120 8.157 82,104,704 -0.11(-1.30%)
Nov 30, 2023 8.050 8.480 8.040 8.265 85,506,896 +0.16(+1.93%)
Nov 29, 2023 8.030 8.148 7.717 8.108 76,837,112 -0.26(-3.15%)
Nov 28, 2023 8.392 8.577 8.240 8.373 63,065,272 +0.15(+1.78%)
Nov 27, 2023 8.285 8.343 8.011 8.226 49,828,520 +0.05(+0.60%)
Nov 24, 2023 8.216 8.294 8.148 8.177 28,362,790 -0.01(-0.12%)
Nov 22, 2023 8.118 8.265 7.786 8.187 76,466,456 -0.06(-0.71%)
Nov 21, 2023 8.011 8.382 8.011 8.245 76,615,952 +0.44(+5.64%)
Nov 20, 2023 8.206 8.215 7.727 7.805 62,861,592 -0.38(-4.66%)
Nov 17, 2023 8.431 8.470 8.128 8.187 54,999,988 -0.16(-1.88%)
Nov 16, 2023 8.470 8.549 8.265 8.343 76,698,144 -0.02(-0.23%)
Nov 15, 2023 8.382 8.549 8.157 8.363 82,965,584 -0.19(-2.17%)
Nov 14, 2023 8.862 8.920 8.441 8.549 90,552,472 -1.03(-10.73%)
Nov 13, 2023 9.536 9.771 9.497 9.576 53,779,916 +0.25(+2.73%)
Nov 10, 2023 10.20 10.34 9.214 9.321 90,811,336 -1.27(-12.00%)
Nov 09, 2023 10.23 10.65 9.864 10.59 75,755,696 +0.17(+1.59%)
Nov 08, 2023 10.43 10.65 10.27 10.43 50,913,792 -0.04(-0.37%)
Nov 07, 2023 10.73 10.79 10.31 10.47 62,671,108 -0.18(-1.65%)
Nov 06, 2023 10.55 10.97 10.45 10.64 55,668,664 +0.06(+0.55%)
Nov 03, 2023 11.12 11.20 10.34 10.58 82,638,440 -0.89(-7.76%)
Nov 02, 2023 11.64 12.01 11.21 11.47 63,400,516 -0.84(-6.83%)
Nov 01, 2023 13.23 13.24 12.27 12.31 64,770,044 -0.95(-7.15%)
Oct 31, 2023 13.61 14.10 13.15 13.26 56,362,336 -0.35(-2.59%)
Oct 30, 2023 13.36 14.06 13.12 13.62 66,093,440 +0.54(+4.11%)
Oct 27, 2023 12.94 13.27 12.69 13.08 60,285,120 -0.40(-2.98%)
Oct 26, 2023 13.11 13.68 12.62 13.48 79,580,344 +0.24(+1.85%)
Oct 25, 2023 12.30 13.43 12.16 13.23 73,008,128 +1.45(+12.28%)
Oct 24, 2023 12.10 12.28 11.75 11.79 59,001,576 -0.50(-4.06%)
Oct 23, 2023 12.31 12.70 11.66 12.28 71,334,024 +0.19(+1.54%)
Oct 20, 2023 11.58 12.15 11.35 12.10 66,031,416 +0.52(+4.48%)
Oct 19, 2023 10.76 11.71 10.67 11.58 98,805,888 +0.53(+4.78%)
Oct 18, 2023 11.01 11.23 10.78 11.05 66,669,484 +0.56(+5.31%)
Oct 17, 2023 10.86 11.23 10.27 10.49 82,763,888 +0.25(+2.48%)
Oct 16, 2023 10.63 10.65 10.13 10.24 56,605,240 -0.46(-4.30%)
Oct 13, 2023 9.840 10.77 9.801 10.70 81,878,000 +0.81(+8.21%)
Oct 12, 2023 9.908 10.18 9.462 9.889 83,641,064 -0.07(-0.69%)
Oct 11, 2023 10.07 10.32 9.889 9.957 54,021,620 -0.22(-2.21%)
Oct 10, 2023 10.49 10.62 9.889 10.18 63,340,112 -0.40(-3.79%)
Oct 09, 2023 10.84 11.07 10.49 10.58 55,116,984 +0.09(+0.84%)
Oct 06, 2023 11.39 11.62 10.33 10.49 87,724,648 -0.68(-6.12%)
Oct 05, 2023 11.05 11.51 10.90 11.18 57,289,580 +0.16(+1.42%)
Oct 04, 2023 11.33 11.59 10.92 11.02 65,439,852 -0.47(-4.09%)
Oct 03, 2023 11.12 11.72 10.66 11.49 77,435,344 +0.68(+6.34%)
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.