Skip to main content

Semiconductor Bull 3X Direxion (NY: SOXL )

46.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 23.92 25.54 21.75 21.89 48,873,472 -3.29(-13.06%)
Apr 28, 2022 22.84 25.89 22.05 25.18 64,436,796 +3.57(+16.54%)
Apr 27, 2022 21.28 23.22 21.14 21.60 53,153,136 -0.47(-2.14%)
Apr 26, 2022 24.32 24.51 22.00 22.08 55,738,204 -3.19(-12.62%)
Apr 25, 2022 23.51 25.35 23.30 25.27 59,063,784 +1.20(+4.99%)
Apr 22, 2022 25.69 26.14 23.99 24.07 58,377,672 -1.73(-6.71%)
Apr 21, 2022 29.13 30.09 25.40 25.80 54,551,324 -2.25(-8.04%)
Apr 20, 2022 29.60 30.36 27.79 28.05 52,670,236 -0.25(-0.87%)
Apr 19, 2022 26.26 28.44 25.81 28.30 46,007,424 +1.74(+6.56%)
Apr 18, 2022 24.86 27.23 24.76 26.56 49,895,432 +1.35(+5.35%)
Apr 14, 2022 28.10 28.17 25.14 25.21 52,011,368 -2.38(-8.63%)
Apr 13, 2022 26.35 28.09 25.90 27.59 51,153,740 +1.76(+6.82%)
Apr 12, 2022 27.60 28.39 25.45 25.83 67,795,568 -0.25(-0.94%)
Apr 11, 2022 26.61 27.27 25.93 26.07 61,420,884 -1.77(-6.36%)
Apr 08, 2022 29.39 29.49 27.71 27.84 72,753,400 -2.19(-7.28%)
Apr 07, 2022 29.77 30.93 28.21 30.03 56,437,176 +0.00(+0.00%)
Apr 06, 2022 30.36 31.59 29.09 30.03 70,141,984 -2.33(-7.21%)
Apr 05, 2022 36.51 36.65 32.02 32.36 58,484,552 -5.00(-13.38%)
Apr 04, 2022 36.00 37.62 35.60 37.36 28,624,978 +1.64(+4.60%)
Apr 01, 2022 38.46 38.71 34.08 35.72 58,346,504 -2.45(-6.42%)
Mar 31, 2022 40.61 41.18 37.82 38.17 39,087,252 -2.53(-6.22%)
Mar 30, 2022 44.01 44.49 40.04 40.70 38,974,208 -4.16(-9.28%)
Mar 29, 2022 44.13 45.28 42.43 44.86 40,764,324 +2.82(+6.72%)
Mar 28, 2022 40.55 42.14 38.70 42.04 36,276,056 +0.69(+1.67%)
Mar 25, 2022 41.41 41.70 39.12 41.35 36,896,652 -0.08(-0.19%)
Mar 24, 2022 37.23 41.59 36.71 41.43 45,370,572 +5.32(+14.72%)
Mar 23, 2022 37.90 39.36 36.01 36.11 38,840,488 -2.85(-7.33%)
Mar 22, 2022 38.18 40.37 38.02 38.97 35,177,188 +0.59(+1.53%)
Mar 21, 2022 38.08 39.33 36.29 38.38 38,895,072 -0.17(-0.43%)
Mar 18, 2022 36.03 39.04 35.03 38.55 40,441,308 +2.18(+6.01%)
Mar 17, 2022 34.69 36.41 33.77 36.36 37,717,940 +0.64(+1.79%)
Mar 16, 2022 32.51 35.82 31.55 35.72 56,597,068 +4.71(+15.20%)
Mar 15, 2022 28.00 31.22 27.56 31.01 42,691,132 +3.54(+12.90%)
Mar 14, 2022 29.53 30.36 26.87 27.47 50,066,520 -2.74(-9.06%)
Mar 11, 2022 33.62 33.87 30.01 30.20 34,670,044 -2.03(-6.29%)
Mar 10, 2022 32.54 30.31 32.23 44,443,368 -2.15(-6.24%)
Mar 09, 2022 33.58 35.09 32.54 34.37 47,023,940 +3.71(+12.10%)
Mar 08, 2022 29.20 33.79 28.03 30.66 69,383,272 +1.55(+5.34%)
Mar 07, 2022 34.27 35.03 29.03 29.11 51,235,472 -5.11(-14.93%)
Mar 04, 2022 36.05 36.82 32.83 34.22 47,766,156 -2.74(-7.40%)
Mar 03, 2022 40.00 40.15 36.23 36.95 46,287,852 -2.53(-6.41%)
Mar 02, 2022 36.87 40.23 36.64 39.48 42,097,124 +3.48(+9.68%)
Mar 01, 2022 40.13 40.64 34.79 36.00 47,254,772 -4.36(-10.80%)
Feb 28, 2022 39.56 41.56 37.95 40.36 43,881,388 -0.76(-1.84%)
Feb 25, 2022 39.36 41.17 38.64 41.12 41,611,088 +1.81(+4.61%)
Feb 24, 2022 31.30 39.41 31.05 39.30 69,265,328 +3.97(+11.22%)
Feb 23, 2022 39.43 40.64 35.06 35.34 53,442,648 -2.66(-6.99%)
Feb 22, 2022 37.62 40.90 36.24 38.00 50,448,000 -1.00(-2.57%)
Feb 18, 2022 39.00 0 -1.22(-3.03%)
Feb 17, 2022 43.42 43.67 40.02 40.22 42,393,204 -5.15(-11.34%)
Feb 16, 2022 43.37 45.76 42.36 45.37 35,801,580 +0.09(+0.20%)
Feb 15, 2022 41.23 45.55 41.01 45.28 40,671,084 +6.32(+16.22%)
Feb 14, 2022 39.12 41.18 37.26 38.96 42,713,284 +0.05(+0.13%)
Feb 11, 2022 45.82 46.89 37.81 38.91 52,040,860 -6.77(-14.82%)
Feb 10, 2022 46.82 51.38 44.85 45.68 52,036,372 -4.53(-9.02%)
Feb 09, 2022 47.66 50.41 45.97 50.21 35,797,524 +4.35(+9.49%)
Feb 08, 2022 42.07 46.13 41.86 45.86 34,141,640 +3.14(+7.35%)
Feb 07, 2022 42.95 44.80 42.18 42.72 28,799,678 -0.05(-0.12%)
Feb 04, 2022 41.41 43.81 39.73 42.77 31,070,240 +0.82(+1.95%)
Feb 03, 2022 44.85 41.48 41.95 33,270,598 -6.60(-13.60%)
Feb 02, 2022 47.70 48.68 45.73 48.55 40,943,044 +3.38(+7.47%)
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.