Skip to main content

Semiconductor Bull 3X Direxion (NY: SOXL )

36.45 +2.08 (+6.05%)
Official Closing Price Updated: 8:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 21.57 22.53 20.96 21.02 74,225,456 -1.71(-7.52%)
May 30, 2023 24.42 24.64 22.45 22.73 99,974,360 -0.01(-0.04%)
May 26, 2023 19.92 23.11 19.90 22.74 113,674,832 +3.71(+19.48%)
May 25, 2023 18.05 19.26 17.52 19.03 125,393,760 +3.10(+19.46%)
May 24, 2023 15.79 16.13 15.39 15.93 87,478,888 -0.88(-5.26%)
May 23, 2023 17.09 17.44 16.69 16.81 41,450,412 -0.61(-3.48%)
May 22, 2023 16.81 17.61 16.78 17.42 44,119,048 +0.14(+0.81%)
May 19, 2023 17.48 17.53 16.95 17.28 49,832,540 -0.28(-1.58%)
May 18, 2023 16.24 17.69 16.22 17.56 91,718,600 +1.52(+9.48%)
May 17, 2023 15.38 16.24 15.05 16.04 77,636,928 +1.08(+7.24%)
May 16, 2023 14.89 15.47 14.88 14.96 54,541,800 -0.06(-0.40%)
May 15, 2023 14.01 15.05 13.88 15.02 64,374,024 +1.08(+7.77%)
May 12, 2023 14.09 14.28 13.51 13.93 46,534,380 -0.05(-0.36%)
May 11, 2023 14.24 14.34 13.55 13.98 55,179,156 -0.24(-1.68%)
May 10, 2023 14.29 14.55 13.82 14.22 78,715,880 +0.37(+2.65%)
May 09, 2023 13.98 14.03 13.65 13.85 57,612,332 -0.71(-4.85%)
May 08, 2023 14.37 14.61 13.98 14.56 41,174,580 +0.18(+1.24%)
May 05, 2023 13.53 14.58 13.35 14.38 63,030,088 +0.86(+6.40%)
May 04, 2023 13.42 13.91 13.14 13.52 62,605,412 -0.24(-1.73%)
May 03, 2023 14.03 14.53 13.72 13.75 71,573,232 -0.51(-3.55%)
May 02, 2023 14.57 14.82 13.82 14.26 61,402,044 -0.31(-2.11%)
May 01, 2023 14.37 14.70 14.23 14.57 57,444,728 +0.43(+3.02%)
Apr 28, 2023 13.67 14.18 13.46 14.14 65,868,420 +0.69(+5.10%)
Apr 27, 2023 13.25 13.51 12.44 13.46 88,306,136 +0.17(+1.27%)
Apr 26, 2023 13.53 13.70 13.10 13.29 69,205,184 +0.17(+1.29%)
Apr 25, 2023 14.33 14.33 13.09 13.12 89,488,336 -1.42(-9.77%)
Apr 24, 2023 14.69 14.95 14.27 14.54 48,743,836 -0.23(-1.55%)
Apr 21, 2023 15.00 15.00 14.39 14.77 68,705,320 -0.34(-2.24%)
Apr 20, 2023 14.70 15.80 14.65 15.11 65,492,036 -0.06(-0.39%)
Apr 19, 2023 15.11 15.28 14.89 15.16 53,290,296 -0.52(-3.30%)
Apr 18, 2023 15.92 16.26 15.31 15.68 57,167,336 +0.20(+1.28%)
Apr 17, 2023 15.01 15.52 14.86 15.48 56,983,416 +0.00(+0.00%)
Apr 14, 2023 15.54 16.09 14.99 15.48 57,215,972 -0.09(-0.57%)
Apr 13, 2023 15.29 15.85 14.95 15.57 59,701,888 +0.34(+2.22%)
Apr 12, 2023 16.56 16.64 15.17 15.23 77,212,944 -0.87(-5.43%)
Apr 11, 2023 16.62 16.69 16.01 16.11 52,450,256 -0.18(-1.10%)
Apr 10, 2023 15.12 16.40 15.05 16.29 63,373,964 +0.73(+4.66%)
Apr 06, 2023 15.35 15.91 15.00 15.56 66,315,508 -0.26(-1.63%)
Apr 05, 2023 16.15 16.21 15.28 15.82 87,195,112 -0.86(-5.18%)
Apr 04, 2023 17.76 17.79 16.41 16.69 64,374,720 -1.01(-5.73%)
Apr 03, 2023 17.81 18.05 17.02 17.70 57,378,704 -0.49(-2.68%)
Mar 31, 2023 17.45 18.23 17.32 18.19 68,716,920 +0.35(+1.95%)
Mar 30, 2023 17.65 18.18 17.47 17.84 81,012,120 +0.86(+5.09%)
Mar 29, 2023 16.24 17.36 16.20 16.97 90,395,824 +1.44(+9.28%)
Mar 28, 2023 15.77 15.78 14.81 15.53 75,920,680 -0.34(-2.13%)
Mar 27, 2023 16.66 16.81 15.71 15.87 64,793,440 -0.60(-3.62%)
Mar 24, 2023 16.99 17.11 15.94 16.47 91,432,928 -0.91(-5.26%)
Mar 23, 2023 16.91 18.06 16.52 17.38 98,003,040 +1.24(+7.70%)
Mar 22, 2023 16.58 17.91 16.10 16.14 95,401,072 -0.43(-2.58%)
Mar 21, 2023 16.90 17.42 15.84 16.57 76,293,144 +0.08(+0.51%)
Mar 20, 2023 16.02 16.66 15.66 16.48 62,843,304 +0.48(+2.98%)
Mar 17, 2023 16.36 16.77 15.71 16.01 79,797,216 -0.29(-1.77%)
Mar 16, 2023 14.37 16.39 14.19 16.29 110,508,344 +1.72(+11.78%)
Mar 15, 2023 14.49 14.73 13.64 14.58 126,904,632 -0.53(-3.48%)
Mar 14, 2023 14.65 15.42 14.43 15.10 107,634,408 +1.19(+8.56%)
Mar 13, 2023 13.50 14.43 13.05 13.91 121,731,136 -0.03(-0.21%)
Mar 10, 2023 14.99 15.13 13.70 13.94 129,660,536 -0.85(-5.77%)
Mar 09, 2023 15.63 16.41 14.69 14.79 88,244,856 -0.89(-5.69%)
Mar 08, 2023 14.74 15.77 14.73 15.69 71,855,880 +1.15(+7.92%)
Mar 07, 2023 15.07 15.30 14.38 14.54 66,970,668 -0.52(-3.43%)
Mar 06, 2023 15.71 16.12 14.92 15.05 56,395,744 -0.51(-3.25%)
Mar 03, 2023 14.93 15.65 14.54 15.56 72,618,152 +0.66(+4.46%)
Mar 02, 2023 13.90 15.12 13.55 14.89 74,096,880 +0.33(+2.25%)
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.