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

Semiconductor Bull 3X Direxion (NY: SOXL )

34.70 -3.48 (-9.10%)
Streaming Delayed Price Updated: 1:58 PM EDT, May 1, 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 24, 2011 0.8030 0.8040 0.7691 0.7711 25,983,878 -0.02(-2.26%)
May 23, 2011 0.8122 0.8122 0.7879 0.7890 25,690,368 -0.05(-6.15%)
May 20, 2011 0.8503 0.8560 0.8276 0.8406 11,886,563 -0.01(-0.92%)
May 19, 2011 0.8596 0.8600 0.8253 0.8485 22,750,718 -0.02(-2.49%)
May 18, 2011 0.8331 0.8782 0.8323 0.8702 19,488,560 +0.05(+5.64%)
May 17, 2011 0.8453 0.8460 0.7999 0.8237 38,844,864 -0.03(-3.62%)
May 16, 2011 0.8900 0.9120 0.8514 0.8546 25,074,154 -0.04(-4.24%)
May 13, 2011 0.9235 0.9306 0.8897 0.8925 17,868,142 -0.04(-3.88%)
May 12, 2011 0.8791 0.9369 0.8762 0.9285 27,374,116 +0.04(+4.10%)
May 11, 2011 0.9165 0.9271 0.8745 0.8919 19,631,542 -0.02(-2.29%)
May 10, 2011 0.9138 0.9212 0.8974 0.9128 21,069,246 +0.01(+1.30%)
May 09, 2011 0.9089 0.9092 0.8829 0.9011 20,270,580 -0.01(-0.86%)
May 06, 2011 0.9228 0.9392 0.8978 0.9089 44,310,168 +0.02(+2.20%)
May 05, 2011 0.8689 0.9158 0.8636 0.8894 45,542,140 +0.01(+0.61%)
May 04, 2011 0.9048 0.9054 0.8519 0.8840 21,815,506 +0.00(+0.17%)
May 03, 2011 0.9074 0.9114 0.8645 0.8825 35,862,624 -0.03(-3.69%)
May 02, 2011 0.9163 0.9177 0.9105 0.9163 22,758,002 -0.03(-3.12%)
Apr 29, 2011 0.9271 0.9500 0.9268 0.9458 13,581,365 +0.01(+1.47%)
Apr 28, 2011 0.9414 0.9509 0.9131 0.9321 28,124,016 -0.02(-1.99%)
Apr 27, 2011 0.9412 0.9543 0.9160 0.9511 28,811,560 -0.00(-0.02%)
Apr 26, 2011 0.9092 0.9535 0.9085 0.9512 33,450,434 +0.04(+4.81%)
Apr 25, 2011 0.9197 0.9211 0.8962 0.9075 14,662,683 +0.00(+0.29%)
Apr 21, 2011 0.9266 0.9266 0.8932 0.9049 24,357,286 -0.00(-0.27%)
Apr 20, 2011 0.8765 0.9074 0.8705 0.9074 57,281,496 +0.10(+12.81%)
Apr 19, 2011 0.7899 0.8059 0.7843 0.8043 24,115,662 +0.01(+1.20%)
Apr 18, 2011 0.8096 0.8143 0.7748 0.7948 31,744,838 -0.04(-5.35%)
Apr 15, 2011 0.8179 0.8463 0.8051 0.8397 18,701,922 +0.02(+1.98%)
Apr 14, 2011 0.8043 0.8246 0.7871 0.8234 19,583,686 +0.00(+0.21%)
Apr 13, 2011 0.8313 0.8379 0.8062 0.8217 36,825,536 +0.01(+0.85%)
Apr 12, 2011 0.8459 0.8459 0.8014 0.8148 33,921,192 -0.05(-6.13%)
Apr 11, 2011 0.8985 0.8985 0.8608 0.8680 20,144,762 -0.02(-2.69%)
Apr 08, 2011 0.9301 0.9381 0.8786 0.8920 22,213,050 -0.02(-2.46%)
Apr 07, 2011 0.9281 0.9281 0.8859 0.9145 21,708,544 -0.01(-1.46%)
Apr 06, 2011 0.9112 0.9292 0.9007 0.9280 32,518,406 +0.04(+4.90%)
Apr 05, 2011 0.8689 0.9054 0.8680 0.8846 47,981,772 +0.05(+6.52%)
Apr 04, 2011 0.8571 0.8649 0.8150 0.8305 29,319,058 -0.02(-2.58%)
Apr 01, 2011 0.9029 0.9029 0.8431 0.8525 36,790,228 -0.03(-3.50%)
Mar 31, 2011 0.8995 0.9109 0.8728 0.8834 22,710,404 -0.02(-2.54%)
Mar 30, 2011 0.9248 0.9303 0.8854 0.9065 32,305,004 +0.00(+0.32%)
Mar 29, 2011 0.8760 0.9037 0.8522 0.9035 32,473,410 +0.02(+2.75%)
Mar 28, 2011 0.8889 0.9015 0.8752 0.8794 24,729,862 +0.00(+0.47%)
Mar 25, 2011 0.8908 0.9045 0.8737 0.8752 34,194,156 -0.01(-0.84%)
Mar 24, 2011 0.8509 0.8883 0.8387 0.8826 48,411,176 +0.06(+7.37%)
Mar 23, 2011 0.7948 0.8266 0.7751 0.8220 27,332,372 +0.02(+2.71%)
Mar 22, 2011 0.8253 0.8253 0.7960 0.8003 26,177,060 -0.02(-2.35%)
Mar 21, 2011 0.8306 0.8323 0.8148 0.8196 42,836,832 +0.04(+5.17%)
Mar 18, 2011 0.8102 0.8102 0.7697 0.7793 34,998,608 +0.01(+1.00%)
Mar 17, 2011 0.7773 0.7993 0.7631 0.7716 40,690,192 +0.03(+3.66%)
Mar 16, 2011 0.7983 0.8231 0.7276 0.7444 38,210,116 -0.05(-6.46%)
Mar 15, 2011 0.7767 0.8123 0.7730 0.7957 43,182,812 -0.03(-3.63%)
Mar 14, 2011 0.8254 0.8578 0.8097 0.8257 40,603,128 -0.00(-0.41%)
Mar 11, 2011 0.7922 0.8374 0.7907 0.8291 40,840,912 +0.02(+2.67%)
Mar 10, 2011 0.8302 0.8459 0.8031 0.8076 65,966,108 -0.07(-7.57%)
Mar 09, 2011 0.9423 0.9423 0.8685 0.8737 72,439,840 -0.09(-8.91%)
Mar 08, 2011 0.9621 0.9883 0.9298 0.9592 28,830,222 +0.01(+0.53%)
Mar 07, 2011 1.042 1.056 0.9238 0.9542 54,678,400 -0.09(-8.28%)
Mar 04, 2011 1.066 1.075 1.019 1.040 34,150,852 -0.03(-3.14%)
Mar 03, 2011 1.052 1.083 1.050 1.074 36,273,824 +0.06(+5.80%)
Mar 02, 2011 0.9721 1.051 0.9718 1.015 55,913,560 +0.04(+4.27%)
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.