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

Semiconductor Bull 3X Direxion (NY: SOXL )

37.41 +1.92 (+5.41%)
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 (%)
May 29, 2020 9.511 10.20 9.402 10.10 39,143,728 +0.71(+7.60%)
May 28, 2020 9.880 10.24 9.238 9.384 34,203,408 -0.59(-5.93%)
May 27, 2020 9.747 10.05 8.890 9.976 42,622,964 +0.34(+3.57%)
May 26, 2020 10.07 10.21 9.581 9.632 42,348,056 +0.29(+3.10%)
May 22, 2020 9.287 9.369 8.879 9.343 25,572,314 +0.13(+1.45%)
May 21, 2020 9.981 9.990 9.164 9.209 38,500,960 -0.78(-7.77%)
May 20, 2020 9.510 10.14 9.505 9.985 40,438,948 +1.02(+11.37%)
May 19, 2020 9.028 9.595 8.951 8.965 41,479,516 -0.11(-1.20%)
May 18, 2020 8.518 9.189 8.518 9.074 43,223,332 +1.11(+13.99%)
May 15, 2020 7.653 8.050 7.509 7.960 56,619,284 -0.59(-6.90%)
May 14, 2020 7.679 8.518 7.273 8.550 55,343,188 +0.69(+8.73%)
May 13, 2020 8.536 8.590 7.494 7.864 54,327,928 -0.45(-5.38%)
May 12, 2020 9.272 9.354 8.311 8.311 35,100,600 -0.77(-8.48%)
May 11, 2020 8.809 9.320 8.786 9.081 27,538,200 -0.02(-0.27%)
May 08, 2020 8.632 9.122 8.544 9.106 39,279,564 +0.73(+8.74%)
May 07, 2020 8.563 8.668 8.242 8.374 33,139,444 +0.24(+2.93%)
May 06, 2020 8.124 8.509 8.073 8.136 47,143,336 +0.27(+3.47%)
May 05, 2020 7.912 8.290 7.712 7.863 48,452,536 +0.38(+5.07%)
May 04, 2020 7.085 7.505 7.011 7.484 35,777,888 +0.20(+2.81%)
May 01, 2020 7.993 8.026 7.194 7.279 66,365,916 -1.30(-15.20%)
Apr 30, 2020 9.459 9.489 8.519 8.584 56,044,668 -1.01(-10.51%)
Apr 29, 2020 8.817 9.681 8.778 9.592 42,702,588 +1.20(+14.35%)
Apr 28, 2020 8.976 9.128 8.356 8.389 56,052,224 -0.13(-1.56%)
Apr 27, 2020 8.518 8.764 8.397 8.522 42,920,920 +0.33(+4.04%)
Apr 24, 2020 7.729 8.234 7.495 8.191 35,061,008 +0.49(+6.36%)
Apr 23, 2020 7.942 8.193 7.620 7.701 43,566,128 -0.20(-2.54%)
Apr 22, 2020 7.366 8.043 7.286 7.901 37,829,624 +1.13(+16.75%)
Apr 21, 2020 7.511 7.640 6.651 6.768 61,039,000 -1.11(-14.05%)
Apr 20, 2020 8.060 8.419 7.862 7.874 36,048,568 -0.54(-6.45%)
Apr 17, 2020 8.704 8.735 8.124 8.417 48,273,752 +0.21(+2.60%)
Apr 16, 2020 8.017 8.290 7.699 8.204 47,850,112 +0.56(+7.36%)
Apr 15, 2020 7.836 7.837 7.376 7.642 37,724,376 -0.68(-8.17%)
Apr 14, 2020 7.855 8.347 7.804 8.321 52,300,440 +0.98(+13.34%)
Apr 13, 2020 7.037 7.394 6.844 7.342 37,547,832 +0.26(+3.61%)
Apr 09, 2020 7.902 8.088 6.866 7.086 77,225,184 -0.50(-6.56%)
Apr 08, 2020 7.266 7.668 6.943 7.583 51,059,632 +0.69(+10.02%)
Apr 07, 2020 7.773 7.842 6.861 6.893 80,716,296 -0.09(-1.26%)
Apr 06, 2020 6.028 7.056 6.021 6.981 52,802,548 +1.64(+30.68%)
Apr 03, 2020 5.685 5.858 5.118 5.342 44,390,972 -0.34(-5.94%)
Apr 02, 2020 5.095 5.698 5.086 5.679 44,263,044 +0.48(+9.15%)
Apr 01, 2020 5.590 6.050 5.019 5.203 48,288,480 -1.00(-16.18%)
Mar 31, 2020 6.646 6.961 6.058 6.207 51,681,792 -0.43(-6.46%)
Mar 30, 2020 6.222 6.682 6.051 6.636 40,348,288 +0.64(+10.76%)
Mar 27, 2020 6.367 6.698 5.945 5.991 52,576,252 -1.09(-15.40%)
Mar 26, 2020 6.358 7.142 6.159 7.081 56,046,896 +1.18(+20.00%)
Mar 25, 2020 6.254 6.893 5.609 5.901 66,273,700 -0.24(-3.92%)
Mar 24, 2020 5.474 6.158 5.452 6.142 68,603,232 +1.57(+34.26%)
Mar 23, 2020 4.450 4.848 4.013 4.575 64,831,564 +0.39(+9.30%)
Mar 20, 2020 5.125 5.333 4.175 4.185 64,381,236 -0.39(-8.55%)
Mar 19, 2020 4.138 4.973 3.780 4.577 68,743,992 +0.32(+7.58%)
Mar 18, 2020 4.516 5.168 3.501 4.254 68,882,712 -1.49(-25.89%)
Mar 17, 2020 5.223 5.882 4.300 5.740 74,805,448 +0.52(+9.94%)
Mar 16, 2020 5.876 6.967 5.170 5.221 48,115,636 -3.28(-38.59%)
Mar 13, 2020 7.926 8.573 6.414 8.503 44,431,992 +1.82(+27.32%)
Mar 12, 2020 7.632 8.752 6.677 6.678 48,538,868 -2.92(-30.41%)
Mar 11, 2020 10.52 10.93 9.248 9.597 34,508,940 -1.96(-16.97%)
Mar 10, 2020 10.92 11.56 9.751 11.56 33,472,942 +1.85(+19.09%)
Mar 09, 2020 9.950 11.58 9.686 9.705 31,580,116 -3.29(-25.34%)
Mar 06, 2020 12.76 13.32 11.98 13.00 26,800,686 -0.83(-6.01%)
Mar 05, 2020 13.93 15.01 13.48 13.83 24,327,978 -1.36(-8.97%)
Mar 04, 2020 14.04 15.21 13.48 15.19 20,823,782 +1.94(+14.64%)
Mar 03, 2020 14.93 15.53 12.88 13.25 33,468,326 -1.49(-10.12%)
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.