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

Semiconductor Bear -3X Direxion (NY: SOXS )

37.44 -2.17 (-5.48%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 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 (%)
Jul 31, 2023 7.970 8.105 7.874 7.951 59,008,240 -0.10(-1.20%)
Jul 28, 2023 8.096 8.366 7.951 8.048 76,130,808 -0.53(-6.18%)
Jul 27, 2023 8.414 8.751 8.019 8.578 124,279,160 -0.53(-5.82%)
Jul 26, 2023 9.050 9.378 8.876 9.108 66,328,144 +0.39(+4.42%)
Jul 25, 2023 9.050 9.050 8.568 8.722 54,446,640 -0.46(-5.04%)
Jul 24, 2023 9.185 9.339 8.992 9.185 46,003,488 +0.01(+0.11%)
Jul 21, 2023 9.146 9.358 8.925 9.175 70,091,968 -0.26(-2.76%)
Jul 20, 2023 8.963 9.565 8.876 9.435 95,784,200 +0.94(+11.12%)
Jul 19, 2023 8.163 8.568 8.163 8.491 57,163,736 +0.29(+3.53%)
Jul 18, 2023 8.366 8.549 8.115 8.202 55,000,576 -0.04(-0.47%)
Jul 17, 2023 8.867 9.040 8.105 8.240 69,818,192 -0.62(-6.96%)
Jul 14, 2023 8.549 8.987 8.317 8.857 70,773,680 +0.31(+3.61%)
Jul 13, 2023 8.838 8.934 8.491 8.549 61,214,500 -0.56(-6.14%)
Jul 12, 2023 9.223 9.397 9.050 9.108 64,395,404 -0.51(-5.31%)
Jul 11, 2023 9.522 10.07 9.493 9.618 49,796,772 -0.01(-0.10%)
Jul 10, 2023 10.19 10.22 9.599 9.628 54,910,008 -0.63(-6.11%)
Jul 07, 2023 10.21 10.32 9.782 10.25 47,311,388 +0.00(+0.00%)
Jul 06, 2023 10.42 10.66 10.23 10.25 61,771,332 +0.37(+3.70%)
Jul 05, 2023 9.484 9.898 9.407 9.888 44,839,280 +0.62(+6.65%)
Jul 03, 2023 9.387 9.599 9.194 9.272 23,245,570 -0.24(-2.53%)
Jun 30, 2023 9.676 9.773 9.397 9.512 47,262,356 -0.42(-4.27%)
Jun 29, 2023 9.850 10.24 9.831 9.937 58,123,048 -0.08(-0.77%)
Jun 28, 2023 10.23 10.25 9.715 10.01 59,693,032 +0.27(+2.77%)
Jun 27, 2023 10.77 10.91 9.686 9.744 62,293,372 -1.12(-10.29%)
Jun 26, 2023 10.77 10.88 10.24 10.86 53,519,052 -0.12(-1.05%)
Jun 23, 2023 10.93 11.13 10.79 10.98 51,798,844 +0.60(+5.76%)
Jun 22, 2023 10.81 10.83 10.28 10.38 51,836,532 -0.17(-1.64%)
Jun 21, 2023 10.01 10.59 9.869 10.55 72,336,264 +0.73(+7.45%)
Jun 20, 2023 9.743 10.08 9.479 9.822 52,969,872 +0.20(+2.08%)
Jun 16, 2023 9.040 9.631 9.031 9.622 58,401,792 +0.29(+3.06%)
Jun 15, 2023 9.402 9.517 9.117 9.336 73,389,808 +0.24(+2.62%)
Jun 14, 2023 9.593 9.774 9.069 9.098 92,317,592 -0.38(-4.02%)
Jun 13, 2023 9.412 9.831 9.288 9.479 80,626,456 -0.41(-4.14%)
Jun 12, 2023 10.56 10.60 9.841 9.888 66,090,652 -1.05(-9.58%)
Jun 09, 2023 10.64 11.12 10.42 10.94 58,056,972 -0.08(-0.69%)
Jun 08, 2023 11.28 11.44 10.92 11.01 50,633,928 -0.32(-2.86%)
Jun 07, 2023 11.09 11.42 10.58 11.34 78,067,568 +0.04(+0.34%)
Jun 06, 2023 11.96 12.02 11.11 11.30 55,283,996 -0.42(-3.58%)
Jun 05, 2023 11.48 11.88 11.29 11.72 50,930,272 +0.55(+4.95%)
Jun 02, 2023 10.83 11.43 10.75 11.16 61,782,948 +0.06(+0.51%)
Jun 01, 2023 11.49 11.84 10.78 11.11 77,928,096 -0.56(-4.82%)
May 31, 2023 11.40 11.70 10.95 11.67 102,280,032 +0.83(+7.65%)
May 30, 2023 10.06 10.98 9.941 10.84 96,827,488 +0.03(+0.26%)
May 26, 2023 12.86 12.87 10.60 10.81 113,482,552 -2.62(-19.50%)
May 25, 2023 14.51 15.06 13.24 13.43 103,715,656 -3.31(-19.75%)
May 24, 2023 16.86 17.25 16.54 16.74 54,170,864 +0.84(+5.27%)
May 23, 2023 15.64 16.00 15.35 15.90 33,357,348 +0.57(+3.73%)
May 22, 2023 15.91 15.95 15.19 15.33 32,680,316 -0.15(-0.98%)
May 19, 2023 15.34 15.77 15.28 15.48 38,384,684 +0.26(+1.69%)
May 18, 2023 16.61 16.65 15.13 15.22 64,041,156 -1.60(-9.51%)
May 17, 2023 17.64 18.05 16.59 16.82 46,152,096 -1.31(-7.25%)
May 16, 2023 18.25 18.26 17.53 18.14 30,300,188 +0.09(+0.47%)
May 15, 2023 19.50 19.67 18.03 18.05 32,239,782 -1.51(-7.74%)
May 12, 2023 19.39 20.21 19.12 19.57 22,063,320 +0.03(+0.15%)
May 11, 2023 19.15 20.10 19.05 19.54 24,739,244 +0.37(+1.94%)
May 10, 2023 19.10 19.77 18.74 19.17 31,754,120 -0.59(-2.99%)
May 09, 2023 19.59 19.99 19.51 19.76 21,285,910 +0.97(+5.17%)
May 08, 2023 19.08 19.57 18.75 18.79 20,336,504 -0.25(-1.30%)
May 05, 2023 20.32 20.62 18.76 19.03 29,018,710 -1.32(-6.50%)
May 04, 2023 20.51 20.91 19.77 20.36 29,861,658 +0.36(+1.81%)
May 03, 2023 19.62 20.04 18.95 20.00 35,969,148 +0.66(+3.40%)
May 02, 2023 18.91 19.88 18.60 19.34 31,940,020 +0.43(+2.27%)
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.