Skip to main content

Semiconductor Bull 3X Direxion (NY: SOXL )

31.14 -1.02 (-3.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 14.44 14.44 13.42 13.80 87,710,688 -0.42(-2.97%)
Aug 30, 2022 15.23 15.30 13.72 14.22 78,337,056 -0.57(-3.85%)
Aug 29, 2022 15.21 15.77 14.69 14.79 61,986,780 -0.91(-5.82%)
Aug 26, 2022 18.92 19.00 15.68 15.70 86,163,816 -3.28(-17.29%)
Aug 25, 2022 17.16 19.04 17.12 18.99 59,630,716 +1.88(+10.97%)
Aug 24, 2022 16.95 17.29 16.48 17.11 42,649,808 +0.08(+0.46%)
Aug 23, 2022 16.79 17.75 16.72 17.03 50,538,928 +0.29(+1.70%)
Aug 22, 2022 17.79 17.84 16.48 16.75 52,127,584 -2.09(-11.11%)
Aug 19, 2022 19.71 20.03 18.56 18.84 50,573,540 -1.69(-8.23%)
Aug 18, 2022 19.38 20.99 19.16 20.53 51,644,888 +1.32(+6.85%)
Aug 17, 2022 19.83 19.85 18.39 19.21 69,056,016 -1.56(-7.52%)
Aug 16, 2022 21.11 21.36 20.04 20.78 49,574,436 -0.63(-2.94%)
Aug 15, 2022 20.87 21.59 20.44 21.40 49,766,912 +0.18(+0.83%)
Aug 12, 2022 19.89 21.35 19.64 21.23 58,243,836 +1.79(+9.20%)
Aug 11, 2022 20.12 21.23 19.34 19.44 71,201,408 -0.13(-0.65%)
Aug 10, 2022 18.75 19.67 18.07 19.57 70,236,400 +2.18(+12.55%)
Aug 09, 2022 18.90 18.90 16.62 17.38 66,211,368 -2.80(-13.88%)
Aug 08, 2022 20.29 21.02 19.23 20.19 60,658,576 -1.00(-4.73%)
Aug 05, 2022 20.60 21.74 20.22 21.19 61,122,852 -0.50(-2.31%)
Aug 04, 2022 21.10 21.89 20.85 21.69 57,201,756 +0.51(+2.41%)
Aug 03, 2022 19.64 21.35 19.53 21.18 58,213,372 +1.60(+8.18%)
Aug 02, 2022 19.09 20.51 18.78 19.58 61,761,344 -0.09(-0.45%)
Aug 01, 2022 19.08 20.25 18.70 19.66 62,191,964 +0.18(+0.91%)
Jul 29, 2022 18.25 19.65 18.00 19.49 62,390,244 +0.45(+2.37%)
Jul 28, 2022 18.52 19.18 17.27 19.04 70,592,136 +0.63(+3.42%)
Jul 27, 2022 17.02 18.79 16.87 18.41 80,085,008 +2.26(+14.00%)
Jul 26, 2022 16.64 16.94 15.97 16.15 49,634,324 -0.86(-5.03%)
Jul 25, 2022 16.93 17.07 16.15 17.00 44,023,480 -0.34(-1.98%)
Jul 22, 2022 18.51 18.58 16.85 17.35 66,843,124 -1.42(-7.59%)
Jul 21, 2022 18.20 18.79 17.38 18.77 81,435,136 +0.88(+4.95%)
Jul 20, 2022 16.54 18.12 16.22 17.89 87,237,832 +1.23(+7.37%)
Jul 19, 2022 15.34 16.87 15.23 16.66 79,465,376 +1.99(+13.61%)
Jul 18, 2022 15.56 15.90 14.38 14.66 85,219,472 -0.19(-1.26%)
Jul 15, 2022 14.50 14.89 13.80 14.85 75,413,952 +1.02(+7.39%)
Jul 14, 2022 12.94 14.01 12.32 13.83 79,338,168 +0.77(+5.87%)
Jul 13, 2022 11.97 13.33 11.92 13.06 71,101,688 +0.31(+2.47%)
Jul 12, 2022 12.95 13.22 12.50 12.75 54,120,876 +0.06(+0.47%)
Jul 11, 2022 13.02 13.22 12.43 12.69 53,355,280 -0.98(-7.19%)
Jul 08, 2022 12.90 13.93 12.74 13.67 78,796,952 +0.20(+1.46%)
Jul 07, 2022 12.69 13.65 12.69 13.47 77,131,808 +1.59(+13.40%)
Jul 06, 2022 11.71 12.28 11.32 11.88 78,440,688 +0.24(+2.03%)
Jul 05, 2022 10.55 11.69 10.35 11.65 84,195,920 +0.25(+2.16%)
Jul 01, 2022 12.27 12.38 10.94 11.40 93,683,736 -1.47(-11.45%)
Jun 30, 2022 12.81 13.59 12.17 12.87 71,389,400 -0.44(-3.32%)
Jun 29, 2022 13.76 13.80 12.81 13.32 62,488,888 -0.99(-6.94%)
Jun 28, 2022 15.72 16.29 14.27 14.31 58,177,816 -1.22(-7.85%)
Jun 27, 2022 16.03 16.17 15.11 15.53 44,138,640 -0.01(-0.06%)
Jun 24, 2022 14.39 15.58 14.32 15.54 61,612,516 +1.77(+12.85%)
Jun 23, 2022 14.33 14.34 13.11 13.77 48,333,620 -0.28(-1.96%)
Jun 22, 2022 13.80 14.71 13.70 14.04 50,050,432 -0.48(-3.32%)
Jun 21, 2022 14.27 15.14 14.22 14.53 58,487,640 +1.08(+8.03%)
Jun 17, 2022 13.40 13.76 12.54 13.45 65,220,836 +0.13(+0.96%)
Jun 16, 2022 14.86 14.91 12.75 13.32 92,235,712 -2.98(-18.30%)
Jun 15, 2022 16.05 17.11 15.18 16.30 78,292,464 +0.83(+5.39%)
Jun 14, 2022 15.71 15.92 14.93 15.47 53,068,320 +0.21(+1.35%)
Jun 13, 2022 16.61 17.08 15.06 15.26 78,354,200 -3.20(-17.33%)
Jun 10, 2022 19.61 20.13 18.31 18.46 60,035,804 -2.24(-10.81%)
Jun 09, 2022 21.98 23.12 20.64 20.70 38,549,964 -1.79(-7.94%)
Jun 08, 2022 23.71 24.01 22.00 22.49 39,178,976 -1.66(-6.87%)
Jun 07, 2022 22.58 24.28 22.12 24.14 37,703,196 +0.68(+2.89%)
Jun 06, 2022 24.78 25.11 23.05 23.47 41,239,248 -0.02(-0.08%)
Jun 03, 2022 24.10 24.49 23.06 23.49 42,887,488 -2.23(-8.66%)
Jun 02, 2022 22.97 25.79 22.87 25.71 50,279,164 +2.44(+10.50%)
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.