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

Semiconductor Bull 3X Direxion (NY: SOXL )

38.97 +2.52 (+6.91%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 31, 2019 6.952 7.264 6.890 6.908 18,901,492 -0.31(-4.34%)
May 30, 2019 7.132 7.402 7.064 7.221 19,425,156 +0.16(+2.28%)
May 29, 2019 6.795 7.158 6.748 7.060 20,742,936 +0.09(+1.36%)
May 28, 2019 7.290 7.364 6.936 6.966 13,177,583 -0.19(-2.72%)
May 24, 2019 7.539 7.631 7.146 7.161 13,604,532 -0.19(-2.60%)
May 23, 2019 7.304 7.385 6.994 7.352 20,648,076 -0.39(-5.06%)
May 22, 2019 7.803 7.995 7.660 7.743 15,498,747 -0.52(-6.26%)
May 21, 2019 8.277 8.383 8.060 8.260 19,670,518 +0.49(+6.29%)
May 20, 2019 8.039 8.185 7.605 7.771 27,322,736 -1.06(-11.99%)
May 17, 2019 8.950 9.497 8.718 8.830 24,822,976 -0.55(-5.91%)
May 16, 2019 9.450 9.712 9.206 9.384 22,480,606 -0.50(-5.08%)
May 15, 2019 9.308 10.08 9.300 9.886 15,000,707 +0.24(+2.45%)
May 14, 2019 9.339 9.783 9.214 9.650 17,522,762 +0.64(+7.16%)
May 13, 2019 9.446 9.637 8.875 9.005 24,935,944 -1.48(-14.12%)
May 10, 2019 10.24 10.68 9.750 10.49 21,266,096 +0.03(+0.29%)
May 09, 2019 10.33 10.60 9.732 10.45 19,418,420 -0.43(-3.94%)
May 08, 2019 10.88 11.34 10.78 10.88 12,276,026 -0.22(-2.01%)
May 07, 2019 11.54 11.59 10.71 11.11 24,801,878 -0.87(-7.30%)
May 06, 2019 11.35 12.01 11.22 11.98 18,225,776 -0.62(-4.91%)
May 03, 2019 12.57 12.62 12.17 12.60 9,073,268 +0.25(+2.00%)
May 02, 2019 11.89 12.73 11.86 12.35 13,607,324 +0.40(+3.33%)
May 01, 2019 12.64 12.81 11.94 11.95 13,196,779 -0.30(-2.45%)
Apr 30, 2019 11.94 12.34 11.92 12.26 6,833,860 +0.27(+2.22%)
Apr 29, 2019 12.09 12.14 11.83 11.99 5,094,180 -0.06(-0.52%)
Apr 26, 2019 11.66 12.06 11.28 12.05 14,112,438 -0.31(-2.50%)
Apr 25, 2019 12.96 12.96 12.03 12.36 13,239,836 -0.71(-5.44%)
Apr 24, 2019 12.68 13.45 12.68 13.07 11,252,571 +0.37(+2.90%)
Apr 23, 2019 12.49 12.83 12.41 12.71 8,995,809 +0.37(+3.00%)
Apr 22, 2019 12.15 12.42 12.02 12.34 4,779,846 +0.01(+0.04%)
Apr 18, 2019 12.32 12.44 12.14 12.33 9,680,915 +0.02(+0.19%)
Apr 17, 2019 12.45 12.77 12.03 12.31 16,555,807 +0.54(+4.55%)
Apr 16, 2019 10.95 11.78 10.92 11.77 19,895,638 +1.02(+9.53%)
Apr 15, 2019 10.98 11.01 10.55 10.75 9,408,195 -0.23(-2.13%)
Apr 12, 2019 10.84 10.99 10.73 10.98 12,487,444 +0.44(+4.16%)
Apr 11, 2019 10.62 10.76 10.44 10.54 9,470,678 -0.03(-0.25%)
Apr 10, 2019 10.30 10.66 10.28 10.57 13,819,832 +0.26(+2.57%)
Apr 09, 2019 10.49 10.49 10.16 10.30 17,348,294 -0.36(-3.37%)
Apr 08, 2019 10.44 10.69 10.38 10.66 7,832,380 +0.08(+0.72%)
Apr 05, 2019 10.55 10.60 10.36 10.59 8,043,645 +0.24(+2.28%)
Apr 04, 2019 10.20 10.55 10.20 10.35 14,424,302 +0.04(+0.38%)
Apr 03, 2019 10.01 10.57 9.985 10.31 31,037,820 +0.66(+6.81%)
Apr 02, 2019 9.609 9.725 9.478 9.654 8,474,767 +0.03(+0.32%)
Apr 01, 2019 9.362 9.648 9.244 9.624 18,627,468 +0.66(+7.37%)
Mar 29, 2019 8.870 9.008 8.797 8.963 13,087,418 +0.39(+4.60%)
Mar 28, 2019 8.691 8.888 8.394 8.569 11,754,156 -0.04(-0.52%)
Mar 27, 2019 9.026 9.108 8.416 8.614 20,411,892 -0.39(-4.38%)
Mar 26, 2019 9.110 9.238 8.800 9.009 17,700,760 +0.27(+3.04%)
Mar 25, 2019 8.939 9.143 8.525 8.743 24,476,970 -0.35(-3.81%)
Mar 22, 2019 9.787 9.848 9.065 9.090 19,033,454 -0.85(-8.51%)
Mar 21, 2019 9.029 10.12 9.029 9.935 21,798,246 +0.93(+10.37%)
Mar 20, 2019 9.253 9.412 8.832 9.002 13,465,448 -0.26(-2.85%)
Mar 19, 2019 9.152 9.345 9.108 9.266 14,001,251 +0.36(+4.05%)
Mar 18, 2019 9.020 9.158 8.745 8.905 10,533,259 -0.06(-0.65%)
Mar 15, 2019 8.553 9.158 8.509 8.964 23,477,476 +0.71(+8.62%)
Mar 14, 2019 8.402 8.515 8.238 8.253 6,777,924 -0.14(-1.70%)
Mar 13, 2019 8.426 8.590 8.359 8.396 8,533,762 +0.10(+1.22%)
Mar 12, 2019 8.253 8.424 8.056 8.294 10,627,458 +0.10(+1.17%)
Mar 11, 2019 7.795 8.307 7.754 8.199 13,135,012 +0.55(+7.13%)
Mar 08, 2019 7.263 7.672 7.201 7.653 13,024,596 -0.01(-0.16%)
Mar 07, 2019 7.806 7.846 7.525 7.665 15,981,393 -0.27(-3.40%)
Mar 06, 2019 8.318 8.349 7.924 7.935 15,251,013 -0.41(-4.89%)
Mar 05, 2019 8.442 8.500 8.244 8.343 8,173,399 -0.12(-1.43%)
Mar 04, 2019 8.650 8.711 8.147 8.464 15,133,080 +0.00(+0.05%)
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.