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

Semiconductor Bear -3X Direxion (NY: SOXS )

33.30 -1.82 (-5.18%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 6, 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, 2020 457.37 491.25 457.37 470.92 99,101 +7.91(+1.71%)
Jul 30, 2020 498.03 498.03 463.02 463.02 127,874 -30.49(-6.18%)
Jul 29, 2020 509.32 513.84 486.73 493.51 67,957 -32.75(-6.22%)
Jul 28, 2020 507.06 529.65 507.06 526.26 57,013 +29.36(+5.91%)
Jul 27, 2020 529.65 529.65 496.90 496.90 83,561 -55.34(-10.02%)
Jul 24, 2020 552.23 573.69 527.39 552.23 108,270 +27.10(+5.16%)
Jul 23, 2020 501.42 538.68 488.99 525.13 82,130 +24.84(+4.97%)
Jul 22, 2020 503.67 514.97 490.12 500.29 34,536 -9.03(-1.77%)
Jul 21, 2020 490.12 513.84 486.73 509.32 49,145 +10.16(+2.04%)
Jul 20, 2020 529.65 538.68 494.64 499.16 38,496 -30.49(-5.76%)
Jul 17, 2020 531.91 539.81 525.13 529.65 38,788 -10.16(-1.88%)
Jul 16, 2020 551.10 559.01 534.16 539.81 52,955 +6.78(+1.27%)
Jul 15, 2020 518.35 559.01 518.35 533.03 54,676 +4.52(+0.85%)
Jul 14, 2020 569.17 592.89 526.26 528.52 104,935 -31.62(-5.65%)
Jul 13, 2020 509.32 561.27 492.38 560.14 81,474 +29.36(+5.53%)
Jul 10, 2020 531.91 547.72 521.74 530.78 50,169 +5.65(+1.08%)
Jul 09, 2020 544.33 566.91 517.23 525.13 87,100 -23.72(-4.32%)
Jul 08, 2020 559.01 572.56 547.72 548.85 36,661 -24.85(-4.33%)
Jul 07, 2020 560.14 575.95 546.59 573.69 57,006 +22.59(+4.10%)
Jul 06, 2020 570.30 570.30 546.59 551.10 73,759 -49.69(-8.27%)
Jul 02, 2020 598.53 607.57 582.73 600.79 67,782 -23.72(-3.80%)
Jul 01, 2020 599.66 625.64 598.53 624.51 42,912 +23.72(+3.95%)
Jun 30, 2020 643.71 643.71 594.02 600.79 80,245 -51.95(-7.96%)
Jun 29, 2020 674.20 699.04 652.74 652.74 61,283 -20.33(-3.02%)
Jun 26, 2020 642.58 679.35 633.54 673.07 66,713 +35.01(+5.49%)
Jun 25, 2020 657.26 685.49 634.67 638.06 71,969 -14.68(-2.25%)
Jun 24, 2020 623.38 667.42 613.22 652.74 94,728 +37.27(+6.05%)
Jun 23, 2020 607.57 615.48 592.89 615.48 52,401 -3.39(-0.55%)
Jun 22, 2020 635.80 652.74 614.35 618.86 64,179 -14.68(-2.32%)
Jun 19, 2020 601.92 638.06 595.15 633.54 74,556 +10.16(+1.63%)
Jun 18, 2020 627.90 633.54 614.35 623.38 42,807 +4.52(+0.73%)
Jun 17, 2020 625.64 632.41 603.05 618.86 57,198 -18.07(-2.84%)
Jun 16, 2020 615.48 673.07 604.18 636.93 83,126 -36.14(-5.37%)
Jun 15, 2020 756.64 757.77 671.94 673.07 76,225 -30.49(-4.33%)
Jun 12, 2020 669.68 753.25 658.95 703.56 155,477 -31.62(-4.30%)
Jun 11, 2020 662.91 736.31 657.26 735.18 167,039 +116.32(+18.80%)
Jun 10, 2020 610.96 624.51 598.53 618.86 70,046 -4.52(-0.72%)
Jun 09, 2020 644.84 652.74 616.60 623.38 80,030 +0.00(+0.00%)
Jun 08, 2020 607.57 643.71 607.57 623.38 55,993 +5.65(+0.91%)
Jun 05, 2020 625.64 627.90 592.89 617.73 98,012 -53.08(-7.91%)
Jun 04, 2020 697.91 704.69 655.00 670.81 92,860 -18.07(-2.62%)
Jun 03, 2020 727.28 727.28 679.85 688.88 109,255 -66.63(-8.82%)
Jun 02, 2020 801.81 813.11 754.38 755.51 95,025 -51.95(-6.43%)
Jun 01, 2020 813.11 827.79 797.29 807.46 72,951 +12.42(+1.56%)
May 29, 2020 853.76 861.10 788.26 795.04 151,357 -68.89(-7.97%)
May 28, 2020 825.53 875.22 795.04 863.92 112,396 +53.08(+6.55%)
May 27, 2020 836.82 913.61 809.72 810.85 135,555 -37.27(-4.39%)
May 26, 2020 805.20 852.63 792.78 848.11 97,453 -24.84(-2.85%)
May 22, 2020 883.12 919.26 871.26 872.96 85,312 -15.81(-1.78%)
May 21, 2020 823.27 892.16 823.27 888.77 94,623 +63.24(+7.66%)
May 20, 2020 875.22 875.22 813.11 825.53 111,026 -103.90(-11.18%)
May 19, 2020 924.91 931.68 869.57 929.42 87,827 +12.42(+1.35%)
May 18, 2020 993.79 993.79 905.71 917.00 83,921 -152.46(-14.26%)
May 15, 2020 1104 1126 1059 1069 118,442 +63.24(+6.28%)
May 14, 2020 1123 1178 1004 1006 141,501 -91.47(-8.33%)
May 13, 2020 1019 1142 1005 1098 147,972 +60.98(+5.88%)
May 12, 2020 941.85 1039 930.55 1037 83,204 +79.05(+8.25%)
May 11, 2020 985.89 989.28 932.81 957.66 59,811 +2.26(+0.24%)
May 08, 2020 1020 1028 954.27 955.40 83,581 -93.73(-8.93%)
May 07, 2020 1021 1066 1010 1049 67,952 -32.75(-3.03%)
May 06, 2020 1088 1090 1033 1082 65,633 -37.27(-3.33%)
May 05, 2020 1110 1143 1053 1119 73,441 -60.98(-5.17%)
May 04, 2020 1254 1260 1174 1180 89,814 -35.01(-2.88%)
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.