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

Semiconductor Bull 3X Direxion (NY: SOXL )

34.83 +0.46 (+1.34%)
Streaming Delayed Price Updated: 10:14 AM EDT, May 2, 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 (%)
Jun 28, 2019 9.913 9.943 9.618 9.678 11,467,426 +0.04(+0.41%)
Jun 27, 2019 9.401 9.791 9.401 9.638 13,863,189 +0.41(+4.41%)
Jun 26, 2019 8.995 9.392 8.950 9.231 19,690,032 +0.79(+9.40%)
Jun 25, 2019 8.835 8.978 8.407 8.438 12,450,937 -0.37(-4.25%)
Jun 24, 2019 8.812 8.928 8.727 8.812 9,649,965 +0.06(+0.66%)
Jun 21, 2019 8.808 9.039 8.723 8.754 12,504,323 -0.18(-2.06%)
Jun 20, 2019 9.259 9.338 8.808 8.939 19,588,900 +0.24(+2.77%)
Jun 19, 2019 8.824 8.877 8.559 8.698 13,475,744 +0.02(+0.20%)
Jun 18, 2019 7.962 8.837 7.912 8.681 26,642,786 +1.00(+13.04%)
Jun 17, 2019 7.853 7.929 7.663 7.679 8,788,135 -0.16(-2.01%)
Jun 14, 2019 7.755 7.960 7.676 7.837 15,197,302 -0.67(-7.92%)
Jun 13, 2019 8.572 8.606 8.309 8.511 11,675,760 +0.16(+1.90%)
Jun 12, 2019 8.722 8.746 8.326 8.353 12,164,333 -0.63(-7.06%)
Jun 11, 2019 9.422 9.450 8.792 8.987 19,026,566 +0.07(+0.75%)
Jun 10, 2019 8.653 9.212 8.590 8.920 22,204,250 +0.65(+7.80%)
Jun 07, 2019 8.080 8.347 8.043 8.275 14,416,262 +0.25(+3.14%)
Jun 06, 2019 7.700 8.106 7.651 8.023 14,497,757 +0.32(+4.15%)
Jun 05, 2019 8.118 8.124 7.399 7.703 26,100,568 -0.16(-1.99%)
Jun 04, 2019 7.364 7.874 7.162 7.859 32,858,734 +0.88(+12.69%)
Jun 03, 2019 7.167 7.364 6.853 6.974 23,946,246 +0.07(+0.96%)
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%)
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.