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

Semiconductor Bull 3X Direxion (NY: SOXL )

40.41 +0.05 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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 (%)
Jun 28, 2013 0.7139 0.7311 0.6944 0.7216 12,296,658 +0.02(+2.67%)
Jun 26, 2013 0.7141 0.7162 0.6905 0.7028 12,421,695 +0.01(+1.29%)
Jun 25, 2013 0.6635 0.6974 0.6618 0.6939 14,994,750 +0.05(+7.40%)
Jun 24, 2013 0.6621 0.6747 0.6306 0.6461 24,608,466 -0.04(-6.21%)
Jun 21, 2013 0.6853 0.7044 0.6638 0.6888 20,607,134 +0.01(+0.76%)
Jun 20, 2013 0.7258 0.7258 0.6764 0.6836 20,855,584 -0.07(-9.32%)
Jun 19, 2013 0.7805 0.7899 0.7516 0.7539 17,789,726 -0.03(-3.26%)
Jun 18, 2013 0.7593 0.7822 0.7461 0.7793 16,661,527 +0.04(+4.86%)
Jun 17, 2013 0.7316 0.7568 0.7316 0.7431 13,405,740 +0.03(+4.30%)
Jun 14, 2013 0.7358 0.7381 0.7084 0.7125 9,378,920 -0.01(-1.09%)
Jun 13, 2013 0.6755 0.7233 0.6722 0.7204 15,374,480 +0.04(+6.04%)
Jun 12, 2013 0.7225 0.7270 0.6769 0.6793 18,795,228 -0.03(-3.66%)
Jun 11, 2013 0.7374 0.7377 0.7025 0.7051 18,018,408 -0.05(-6.39%)
Jun 10, 2013 0.7534 0.7576 0.7358 0.7533 11,895,341 +0.01(+1.58%)
Jun 07, 2013 0.7211 0.7428 0.7064 0.7416 12,705,517 +0.03(+4.78%)
Jun 06, 2013 0.7122 0.7278 0.6889 0.7078 12,581,390 -0.01(-0.78%)
Jun 05, 2013 0.7434 0.7434 0.7107 0.7133 14,551,495 -0.03(-4.65%)
Jun 04, 2013 0.7444 0.7713 0.7373 0.7481 26,921,302 +0.01(+1.33%)
Jun 03, 2013 0.7334 0.7553 0.7118 0.7382 15,592,369 +0.00(+0.25%)
May 31, 2013 0.7407 0.7630 0.7308 0.7364 9,993,639 -0.02(-2.92%)
May 30, 2013 0.7298 0.7668 0.7298 0.7585 12,339,832 +0.03(+4.60%)
May 29, 2013 0.6965 0.7319 0.6965 0.7251 6,451,429 +0.01(+1.22%)
May 28, 2013 0.7347 0.7347 0.7113 0.7164 11,920,635 +0.02(+2.67%)
May 24, 2013 0.6844 0.6978 0.6767 0.6978 6,790,845 -0.00(-0.02%)
May 23, 2013 0.6778 0.7016 0.6590 0.6979 20,237,418 -0.00(-0.11%)
May 22, 2013 0.7385 0.7556 0.6879 0.6987 27,812,886 -0.03(-4.58%)
May 21, 2013 0.7416 0.7416 0.7253 0.7322 10,074,852 -0.00(-0.21%)
May 20, 2013 0.7421 0.7467 0.7294 0.7338 18,265,754 -0.00(-0.56%)
May 17, 2013 0.7274 0.7390 0.7176 0.7379 10,059,052 +0.03(+3.76%)
May 16, 2013 0.7310 0.7367 0.7085 0.7111 9,232,686 -0.01(-1.91%)
May 15, 2013 0.7062 0.7341 0.6998 0.7250 8,935,860 +0.03(+4.22%)
May 13, 2013 0.7190 0.7190 0.6925 0.6956 15,873,589 -0.02(-3.00%)
May 10, 2013 0.7047 0.7173 0.7030 0.7171 13,016,062 +0.02(+2.73%)
May 09, 2013 0.6873 0.7073 0.6847 0.6981 16,352,997 +0.01(+1.59%)
May 08, 2013 0.6613 0.6882 0.6607 0.6872 11,495,585 +0.03(+3.93%)
May 07, 2013 0.6718 0.6718 0.6504 0.6612 11,031,262 -0.00(-0.14%)
May 06, 2013 0.6616 0.6699 0.6535 0.6621 18,957,784 +0.01(+2.01%)
May 03, 2013 0.6529 0.6613 0.6307 0.6490 23,144,882 +0.02(+2.90%)
May 02, 2013 0.6198 0.6335 0.6076 0.6307 13,665,178 +0.03(+4.14%)
May 01, 2013 0.6262 0.6262 0.6036 0.6056 10,708,297 -0.02(-2.81%)
Apr 30, 2013 0.6112 0.6232 0.5967 0.6232 10,460,043 +0.02(+2.97%)
Apr 29, 2013 0.5844 0.6098 0.5844 0.6052 10,854,337 +0.02(+3.42%)
Apr 26, 2013 0.5850 0.5916 0.5786 0.5852 10,057,426 -0.02(-2.74%)
Apr 25, 2013 0.5907 0.6127 0.5890 0.6016 19,593,504 +0.02(+2.92%)
Apr 24, 2013 0.5541 0.5900 0.5541 0.5846 19,494,736 +0.02(+3.60%)
Apr 23, 2013 0.5383 0.5669 0.5383 0.5643 32,316,058 +0.03(+6.44%)
Apr 22, 2013 0.5183 0.5360 0.4980 0.5301 24,114,882 +0.02(+3.05%)
Apr 19, 2013 0.5078 0.5180 0.4915 0.5144 24,777,394 +0.01(+2.39%)
Apr 18, 2013 0.5300 0.5427 0.4998 0.5024 20,882,764 -0.01(-2.71%)
Apr 17, 2013 0.5506 0.5506 0.5095 0.5164 28,728,462 -0.06(-9.86%)
Apr 16, 2013 0.5538 0.5744 0.5484 0.5729 16,290,511 +0.03(+6.01%)
Apr 15, 2013 0.5666 0.5772 0.5374 0.5404 24,912,704 -0.04(-7.14%)
Apr 12, 2013 0.5766 0.5873 0.5621 0.5820 12,363,435 -0.01(-1.48%)
Apr 11, 2013 0.5903 0.6016 0.5793 0.5907 14,710,279 -0.01(-0.98%)
Apr 10, 2013 0.5660 0.5987 0.5657 0.5966 31,761,094 +0.04(+6.42%)
Apr 09, 2013 0.5406 0.5721 0.5360 0.5606 21,551,126 +0.01(+2.73%)
Apr 08, 2013 0.5299 0.5457 0.5140 0.5457 15,173,691 +0.02(+3.68%)
Apr 05, 2013 0.5083 0.5289 0.4975 0.5263 29,447,672 -0.01(-1.44%)
Apr 04, 2013 0.5149 0.5352 0.5040 0.5340 18,817,530 +0.02(+3.83%)
Apr 03, 2013 0.5690 0.5690 0.5086 0.5143 27,426,460 -0.03(-6.01%)
Apr 02, 2013 0.5795 0.5795 0.5410 0.5472 25,719,368 -0.02(-2.87%)
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.