Skip to main content

Semiconductor Bull 3X Direxion (NY: SOXL )

22.54 +2.35 (+11.64%)
Official Closing Price Updated: 6:30 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2022 19.61 22.83 19.48 22.54 60,417,004 +2.35(+11.64%)
May 25, 2022 18.73 20.71 18.72 20.19 54,447,408 +1.09(+5.71%)
May 24, 2022 19.69 19.88 18.44 19.10 57,188,252 -1.53(-7.42%)
May 23, 2022 19.93 20.83 19.45 20.63 54,402,224 +0.27(+1.33%)
May 20, 2022 21.54 21.65 17.66 20.36 86,150,536 -0.15(-0.73%)
May 19, 2022 20.55 22.04 19.90 20.51 62,391,044 -0.34(-1.63%)
May 18, 2022 23.40 24.34 20.53 20.85 61,194,312 -3.73(-15.17%)
May 17, 2022 23.08 24.74 22.84 24.58 65,550,932 +3.21(+15.02%)
May 16, 2022 21.86 22.51 21.20 21.37 49,203,148 -1.12(-4.98%)
May 13, 2022 20.57 22.91 20.18 22.49 65,886,136 +3.08(+15.87%)
May 12, 2022 18.51 19.99 17.96 19.41 79,680,912 +0.26(+1.36%)
May 11, 2022 20.53 22.00 18.97 19.15 76,434,144 -1.94(-9.20%)
May 10, 2022 21.45 22.14 19.72 21.09 72,864,144 +1.37(+6.95%)
May 09, 2022 21.82 22.60 19.32 19.72 72,392,904 -3.63(-15.55%)
May 06, 2022 23.24 24.87 21.94 23.35 73,607,576 -0.64(-2.67%)
May 05, 2022 26.53 26.62 22.75 23.99 64,205,424 -4.03(-14.38%)
May 04, 2022 25.69 28.14 23.30 28.02 76,974,856 +2.91(+11.59%)
May 03, 2022 24.33 25.68 23.75 25.11 53,025,216 +0.61(+2.49%)
May 02, 2022 22.38 24.55 21.81 24.50 57,588,120 +2.26(+10.16%)
Apr 29, 2022 24.30 25.95 22.10 22.24 48,104,628 -3.34(-13.06%)
Apr 28, 2022 23.20 26.30 22.40 25.58 63,423,120 +3.63(+16.54%)
Apr 27, 2022 21.62 23.59 21.48 21.95 52,316,968 -0.48(-2.14%)
Apr 26, 2022 24.71 24.90 22.35 22.43 54,861,364 -3.24(-12.62%)
Apr 25, 2022 23.89 25.76 23.68 25.67 58,134,632 +1.22(+4.99%)
Apr 22, 2022 26.10 26.56 24.37 24.45 57,459,312 -1.76(-6.71%)
Apr 21, 2022 29.60 25.81 26.21 53,693,160 -2.29(-8.04%)
Apr 20, 2022 30.07 30.85 28.23 28.50 51,840,664 -0.25(-0.87%)
Apr 19, 2022 26.68 28.89 26.22 28.75 45,283,664 +1.77(+6.56%)
Apr 18, 2022 25.26 27.67 25.16 26.98 49,110,512 +1.37(+5.35%)
Apr 14, 2022 28.55 28.62 25.54 25.61 51,193,160 -2.42(-8.63%)
Apr 13, 2022 26.77 28.54 26.31 28.03 50,349,024 +1.79(+6.82%)
Apr 12, 2022 28.04 28.84 25.86 26.24 66,729,056 -0.25(-0.94%)
Apr 11, 2022 27.04 27.71 26.34 26.49 60,454,652 -1.80(-6.36%)
Apr 08, 2022 29.86 29.96 28.15 28.29 71,608,888 -2.22(-7.28%)
Apr 07, 2022 30.25 31.42 28.66 30.51 55,549,344 +0.00(+0.00%)
Apr 06, 2022 30.85 32.10 29.56 30.51 69,038,520 -2.37(-7.21%)
Apr 05, 2022 37.09 37.24 32.53 32.88 57,564,512 -5.08(-13.38%)
Apr 04, 2022 36.58 38.22 36.17 37.96 28,174,668 +1.67(+4.60%)
Apr 01, 2022 39.07 39.33 34.62 36.29 57,428,636 -2.49(-6.42%)
Mar 31, 2022 41.26 41.84 38.42 38.78 38,472,356 -2.57(-6.22%)
Mar 30, 2022 44.71 45.20 40.68 41.35 38,360,600 -4.23(-9.28%)
Mar 29, 2022 44.84 46.00 43.11 45.58 40,123,048 +2.87(+6.72%)
Mar 28, 2022 41.20 42.81 39.32 42.71 35,705,384 +0.70(+1.67%)
Mar 25, 2022 42.07 42.37 39.75 42.01 36,316,220 -0.08(-0.19%)
Mar 24, 2022 37.82 42.25 37.30 42.09 44,656,568 +5.40(+14.72%)
Mar 23, 2022 38.51 39.99 36.59 36.69 38,229,504 -2.90(-7.33%)
Mar 22, 2022 38.79 41.02 38.63 39.59 34,623,804 +0.59(+1.51%)
Mar 21, 2022 38.70 39.97 36.88 39.00 38,276,108 -0.17(-0.43%)
Mar 18, 2022 36.61 39.67 35.60 39.17 39,797,800 +2.22(+6.01%)
Mar 17, 2022 35.25 37.00 34.32 36.95 37,117,768 +0.65(+1.79%)
Mar 16, 2022 33.04 36.40 32.06 36.30 55,696,488 +4.79(+15.20%)
Mar 15, 2022 28.45 31.72 28.01 31.51 42,011,824 +3.60(+12.90%)
Mar 14, 2022 30.01 30.85 27.30 27.91 49,269,056 -2.78(-9.06%)
Mar 11, 2022 34.16 34.42 30.50 30.69 34,118,372 -2.06(-6.29%)
Mar 10, 2022 33.07 30.80 32.75 43,736,180 -2.18(-6.24%)
Mar 09, 2022 34.12 35.66 33.07 34.93 46,275,688 +3.77(+12.10%)
Mar 08, 2022 29.67 34.34 28.48 31.16 68,279,240 +1.58(+5.34%)
Mar 07, 2022 34.82 35.60 29.50 29.58 50,420,208 -5.19(-14.93%)
Mar 04, 2022 36.63 37.42 33.36 34.77 47,006,096 -2.78(-7.40%)
Mar 03, 2022 40.65 40.80 36.82 37.55 45,551,316 -2.57(-6.41%)
Mar 02, 2022 37.47 40.88 37.23 40.12 41,427,288 +3.54(+9.68%)
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.