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

Semiconductor Bear -3X Direxion (NY: SOXS )

22.70 +0.96 (+4.42%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2022 183.06 196.03 180.04 195.10 2,383,929 +12.72(+6.97%)
Mar 30, 2022 170.40 184.86 168.36 182.38 1,958,066 +15.79(+9.48%)
Mar 29, 2022 169.98 177.33 165.34 166.59 2,396,810 -11.98(-6.71%)
Mar 28, 2022 186.81 193.84 178.58 178.58 2,463,688 -3.28(-1.81%)
Mar 25, 2022 181.86 192.28 180.30 181.86 1,426,385 -0.52(-0.29%)
Mar 24, 2022 207.39 210.00 181.86 182.38 1,625,696 -31.27(-14.63%)
Mar 23, 2022 204.79 214.17 196.97 213.65 1,529,864 +14.59(+7.33%)
Mar 22, 2022 202.18 204.27 191.76 199.06 1,225,706 -3.13(-1.55%)
Mar 21, 2022 202.70 213.13 197.49 202.18 1,659,647 +1.04(+0.52%)
Mar 18, 2022 217.81 222.50 198.53 201.14 1,306,203 -13.55(-6.31%)
Mar 17, 2022 224.07 230.32 214.17 214.69 1,113,252 -5.21(-2.37%)
Mar 16, 2022 245.95 253.24 219.38 219.90 1,901,769 -38.56(-14.92%)
Mar 15, 2022 288.16 295.46 255.85 258.46 1,161,806 -38.56(-12.98%)
Mar 14, 2022 274.09 302.75 270.44 297.02 1,210,177 +25.01(+9.20%)
Mar 11, 2022 244.39 273.57 242.83 272.01 1,048,651 +16.15(+6.31%)
Mar 10, 2022 254.29 269.84 255.85 1,224,159 +14.59(+6.05%)
Mar 09, 2022 248.56 257.42 234.75 241.26 1,264,411 -33.87(-12.31%)
Mar 08, 2022 286.60 301.19 242.83 275.13 1,747,416 -16.15(-5.55%)
Mar 07, 2022 251.16 292.33 246.74 291.29 972,365 +38.56(+15.26%)
Mar 04, 2022 242.83 262.11 236.05 252.73 1,158,780 +17.20(+7.30%)
Mar 03, 2022 217.29 239.70 217.29 235.53 1,316,218 +14.07(+6.35%)
Mar 02, 2022 240.22 241.26 216.77 221.46 1,019,435 -23.97(-9.77%)
Mar 01, 2022 223.55 252.47 220.15 245.43 1,180,845 +22.93(+10.30%)
Feb 28, 2022 225.63 234.49 215.21 222.50 1,432,875 +4.17(+1.91%)
Feb 25, 2022 227.72 232.40 217.81 218.34 1,295,433 -10.94(-4.77%)
Feb 24, 2022 286.08 289.20 227.72 229.28 1,715,351 -28.66(-11.11%)
Feb 23, 2022 231.88 259.50 224.07 257.94 1,536,700 +17.72(+7.38%)
Feb 22, 2022 243.35 251.68 223.03 240.22 1,812,534 +5.73(+2.44%)
Feb 18, 2022 234.49 0 +6.25(+2.74%)
Feb 17, 2022 213.65 229.28 212.60 228.24 1,468,710 +22.93(+11.17%)
Feb 16, 2022 212.08 218.34 203.22 205.31 1,223,844 +0.52(+0.25%)
Feb 15, 2022 230.84 231.88 204.79 204.79 1,365,761 -41.69(-16.91%)
Feb 14, 2022 244.39 256.38 231.36 246.47 1,161,074 +0.00(+0.00%)
Feb 11, 2022 213.13 251.68 208.44 246.47 1,493,052 +31.26(+14.53%)
Feb 10, 2022 210.00 217.81 192.28 215.21 1,695,297 +18.24(+9.26%)
Feb 09, 2022 209.48 217.29 195.93 196.97 1,089,625 -21.89(-10.00%)
Feb 08, 2022 238.66 239.44 215.74 218.86 1,140,802 -15.63(-6.67%)
Feb 07, 2022 232.93 238.14 223.81 234.49 914,798 +0.00(+0.00%)
Feb 04, 2022 243.87 252.21 228.24 234.49 1,073,792 -4.69(-1.96%)
Feb 03, 2022 227.72 241.78 239.18 1,260,211 +28.14(+13.33%)
Feb 02, 2022 215.21 225.11 210.52 211.04 1,577,922 -16.68(-7.32%)
Feb 01, 2022 228.76 247.00 226.67 227.72 1,236,701 -7.29(-3.10%)
Jan 31, 2022 276.18 234.49 235.01 1,015,590 -46.38(-16.48%)
Jan 28, 2022 300.67 324.64 280.87 281.39 1,101,937 -16.68(-5.59%)
Jan 27, 2022 253.25 300.56 253.25 298.06 1,050,238 +36.48(+13.94%)
Jan 26, 2022 252.21 274.09 228.24 261.59 1,387,073 -14.59(-5.28%)
Jan 25, 2022 267.84 280.09 260.81 276.18 1,113,205 +29.70(+12.05%)
Jan 24, 2022 275.13 299.11 246.47 246.47 1,468,531 -11.46(-4.44%)
Jan 21, 2022 248.04 258.98 228.76 257.94 1,371,546 +12.51(+5.10%)
Jan 20, 2022 217.81 245.95 213.13 245.43 1,199,977 +21.89(+9.79%)
Jan 19, 2022 201.14 224.07 196.45 223.55 1,194,490 +18.76(+9.16%)
Jan 18, 2022 190.72 206.87 190.19 204.79 960,668 +23.45(+12.93%)
Jan 14, 2022 181.34 0 -13.55(-6.95%)
Jan 13, 2022 174.56 196.97 169.88 194.89 1,042,339 +12.51(+6.86%)
Jan 12, 2022 181.34 188.63 177.17 182.38 746,598 -3.65(-1.96%)
Jan 11, 2022 200.62 204.27 186.03 186.03 600,737 -10.94(-5.56%)
Jan 10, 2022 204.79 218.34 196.45 196.97 1,024,494 -1.04(-0.53%)
Jan 07, 2022 183.42 200.10 180.82 198.01 604,748 +16.15(+8.88%)
Jan 06, 2022 187.59 193.32 179.78 181.86 652,979 -4.69(-2.51%)
Jan 05, 2022 174.04 187.07 168.83 186.55 727,288 +16.68(+9.82%)
Jan 04, 2022 166.23 181.86 162.58 169.88 664,809 +2.08(+1.24%)
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.