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

Semiconductor Bear -3X Direxion (NY: SOXS )

35.10 -2.34 (-6.25%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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, 2018 10975 11196 10820 11152 1,874 +232.10(+2.13%)
May 30, 2018 10975 11074 10676 10920 1,933 -221.00(-1.98%)
May 29, 2018 11118 11362 10853 11140 2,871 +198.90(+1.82%)
May 25, 2018 10942 10942 10942 0 -254.20(-2.27%)
May 24, 2018 11340 11620 11125 11196 2,132 -132.60(-1.17%)
May 23, 2018 11859 11925 11317 11328 2,014 -176.90(-1.54%)
May 22, 2018 11439 11627 11251 11505 2,003 -187.80(-1.61%)
May 21, 2018 11550 12036 11341 11693 2,260 -386.90(-3.20%)
May 18, 2018 11859 12196 11842 12080 3,219 +497.40(+4.29%)
May 17, 2018 11605 11826 11284 11583 2,171 +132.60(+1.16%)
May 16, 2018 11925 11936 11395 11450 1,919 -508.40(-4.25%)
May 15, 2018 11815 12179 11693 11958 2,949 +408.90(+3.54%)
May 14, 2018 11527 11638 11120 11550 2,265 -453.10(-3.78%)
May 11, 2018 11980 12080 11671 12003 2,024 +265.20(+2.26%)
May 10, 2018 12190 12224 11737 11737 1,824 -674.10(-5.43%)
May 09, 2018 12854 12964 12400 12412 1,842 -541.60(-4.18%)
May 08, 2018 13340 13439 12953 12953 1,911 -287.30(-2.17%)
May 07, 2018 13373 13462 13053 13240 1,780 -364.80(-2.68%)
May 04, 2018 14942 15141 13572 13605 2,216 -1061.00(-7.23%)
May 03, 2018 15263 15639 14478 14666 3,058 -254.20(-1.70%)
May 02, 2018 14744 15122 14556 14920 1,059 +187.90(+1.28%)
May 01, 2018 15561 15672 14677 14732 3,162 -784.70(-5.06%)
Apr 30, 2018 15130 15705 14744 15517 2,334 +508.40(+3.39%)
Apr 27, 2018 14136 15230 14125 15009 2,282 +320.50(+2.18%)
Apr 26, 2018 14942 15211 14655 14688 1,925 -983.60(-6.28%)
Apr 25, 2018 15362 16401 15307 15672 3,127 +66.30(+0.42%)
Apr 24, 2018 14865 16001 14401 15606 3,164 +364.70(+2.39%)
Apr 23, 2018 14445 15329 14373 15241 2,005 +596.80(+4.08%)
Apr 20, 2018 14158 14832 13937 14644 2,580 +508.40(+3.60%)
Apr 19, 2018 13229 14279 13207 14136 3,598 +1613.60(+12.89%)
Apr 18, 2018 12356 12848 12312 12522 1,513 +386.90(+3.19%)
Apr 17, 2018 12610 12666 12047 12135 1,316 -740.50(-5.75%)
Apr 16, 2018 12710 13202 12666 12876 1,052 -77.40(-0.60%)
Apr 13, 2018 12224 13097 12157 12953 2,025 +309.50(+2.45%)
Apr 12, 2018 13064 13152 12544 12644 1,637 -773.70(-5.77%)
Apr 11, 2018 13561 13760 13053 13417 1,561 -11.00(-0.08%)
Apr 10, 2018 13870 14125 13185 13428 2,587 -1425.80(-9.60%)
Apr 09, 2018 14622 14884 13539 14854 2,147 -287.30(-1.90%)
Apr 06, 2018 14412 15329 13992 15141 2,289 +1293.10(+9.34%)
Apr 05, 2018 13163 14152 13130 13848 2,250 +397.90(+2.96%)
Apr 04, 2018 15164 15230 13340 13450 2,526 -552.60(-3.95%)
Apr 03, 2018 14324 14788 13882 14003 1,904 -851.10(-5.73%)
Apr 02, 2018 13705 15219 13378 14854 2,956 +1525.20(+11.44%)
Mar 29, 2018 13329 13329 13329 0 -928.30(-6.51%)
Mar 28, 2018 13627 14423 13274 14257 2,924 +839.90(+6.26%)
Mar 27, 2018 11726 13682 11671 13417 2,591 +1359.40(+11.27%)
Mar 26, 2018 12854 13340 12036 12058 2,058 -1713.00(-12.44%)
Mar 23, 2018 12577 13782 12522 13771 3,152 +1248.80(+9.97%)
Mar 22, 2018 12124 12544 11776 12522 2,268 +950.50(+8.21%)
Mar 21, 2018 11782 11782 11140 11572 931 -77.30(-0.66%)
Mar 20, 2018 11914 11914 11550 11649 1,187 -295.30(-2.47%)
Mar 19, 2018 11591 12408 11458 11944 3,007 +651.30(+5.77%)
Mar 16, 2018 11227 11337 11083 11293 457 +22.00(+0.20%)
Mar 15, 2018 11138 11448 11045 11271 1,009 +33.20(+0.30%)
Mar 14, 2018 11094 11558 11072 11238 2,196 +0.00(+0.00%)
Mar 13, 2018 10564 11381 10322 11238 2,499 +485.70(+4.52%)
Mar 12, 2018 10862 10951 10567 10752 1,603 -320.10(-2.89%)
Mar 09, 2018 11613 11613 11072 11072 1,843 -761.70(-6.44%)
Mar 08, 2018 11746 12032 11613 11834 902 -33.20(-0.28%)
Mar 07, 2018 11867 1,496 -99.30(-0.83%)
Mar 06, 2018 12286 12386 11867 11966 1,970 -563.00(-4.49%)
Mar 05, 2018 13092 13269 12342 12529 966 -353.20(-2.74%)
Mar 02, 2018 14086 14130 12816 12882 1,431 -706.50(-5.20%)
Mar 01, 2018 12960 14020 12794 13589 2,029 +640.20(+4.94%)
Feb 28, 2018 12375 12982 12165 12949 1,732 +320.10(+2.53%)
Feb 27, 2018 12496 12629 11988 12629 1,668 +132.50(+1.06%)
Feb 26, 2018 13092 13148 12485 12496 1,035 -872.10(-6.52%)
Feb 23, 2018 13931 13953 13357 13368 981 -927.20(-6.49%)
Feb 22, 2018 14395 14296 1,693 +110.30(+0.78%)
Feb 21, 2018 13468 14196 13424 14185 901 +485.80(+3.55%)
Feb 20, 2018 14549 14682 13302 13699 2,120 -783.80(-5.41%)
Feb 16, 2018 14483 14483 14483 0 +176.60(+1.23%)
Feb 15, 2018 14538 15179 14307 14307 1,215 -551.90(-3.71%)
Feb 14, 2018 16283 16283 14748 14858 795 -1059.80(-6.66%)
Feb 13, 2018 16283 16349 15852 15918 641 +22.10(+0.14%)
Feb 12, 2018 16360 16669 15565 15896 937 -971.40(-5.76%)
Feb 09, 2018 17166 19208 16481 16868 2,831 -1622.80(-8.78%)
Feb 08, 2018 16084 18512 16029 18490 2,871 +2075.40(+12.64%)
Feb 07, 2018 15631 16415 15300 16415 1,486 +1026.60(+6.67%)
Feb 06, 2018 18148 18214 15344 15388 1,906 -1181.20(-7.13%)
Feb 05, 2018 15698 17398 14803 16570 2,446 +1402.00(+9.24%)
Feb 02, 2018 14251 15179 14251 15168 1,571 +1137.00(+8.10%)
Feb 01, 2018 14108 14174 13424 14031 1,146 +209.70(+1.52%)
Jan 31, 2018 13666 14053 13512 13821 806 -331.10(-2.34%)
Jan 30, 2018 14031 14218 13690 14152 1,753 +783.70(+5.86%)
Jan 29, 2018 13479 13843 13092 13368 934 +44.20(+0.33%)
Jan 26, 2018 14141 14152 13302 13324 1,159 -1402.00(-9.52%)
Jan 25, 2018 13501 14726 13401 14726 1,519 +739.60(+5.29%)
Jan 24, 2018 13512 14262 13347 13986 1,340 +872.10(+6.65%)
Jan 23, 2018 13247 13368 13082 13114 484 -298.00(-2.22%)
Jan 22, 2018 13600 13854 13412 13412 458 -298.10(-2.17%)
Jan 19, 2018 13589 13964 13513 13710 678 -44.10(-0.32%)
Jan 18, 2018 14053 14053 13544 13755 1,152 -187.70(-1.35%)
Jan 17, 2018 15057 15057 13886 13942 1,378 -1313.60(-8.61%)
Jan 16, 2018 15057 15521 14715 15256 1,224 -165.60(-1.07%)
Jan 12, 2018 15422 15422 15422 0 -242.90(-1.55%)
Jan 11, 2018 15753 15996 15653 15664 378 -287.00(-1.80%)
Jan 10, 2018 16007 16172 15742 15951 1,211 +552.00(+3.58%)
Jan 09, 2018 14848 15455 14848 15399 708 +430.50(+2.88%)
Jan 08, 2018 15388 15433 14814 14969 358 -353.30(-2.31%)
Jan 05, 2018 15433 15653 15141 15322 464 -276.00(-1.77%)
Jan 04, 2018 15620 15974 15433 15598 596 -275.90(-1.74%)
Jan 03, 2018 16492 16558 15838 15874 513 -850.00(-5.08%)
Jan 02, 2018 17927 17983 16702 16724 512 -1490.30(-8.18%)
Dec 29, 2017 18214 18214 18214 0 +529.90(+3.00%)
Dec 28, 2017 17563 17762 17519 17684 136 -99.40(-0.56%)
Dec 27, 2017 18049 18103 17530 17784 238 -187.60(-1.04%)
Dec 26, 2017 18060 18435 17927 17972 445 +485.70(+2.78%)
Dec 22, 2017 17585 17850 17420 17486 391 +55.20(+0.32%)
Dec 21, 2017 16801 17496 16801 17431 256 +529.80(+3.13%)
Dec 20, 2017 16713 17331 16614 16901 463 -331.10(-1.92%)
Dec 19, 2017 17188 17508 17044 17232 347 +55.20(+0.32%)
Dec 18, 2017 17795 17994 17155 17177 714 -1225.40(-6.66%)
Dec 15, 2017 19064 19318 18226 18402 714 -872.00(-4.52%)
Dec 14, 2017 19153 19430 18899 19274 274 +22.00(+0.11%)
Dec 13, 2017 19020 19263 18689 19252 177 +33.10(+0.17%)
Dec 12, 2017 18777 19295 18777 19219 362 +541.00(+2.90%)
Dec 11, 2017 18976 19096 18501 18678 280 -331.20(-1.74%)
Dec 08, 2017 18170 19053 18016 19009 555 +298.00(+1.59%)
Dec 07, 2017 18855 19098 18524 18711 866 -562.90(-2.92%)
Dec 06, 2017 20058 20334 19176 19274 888 -220.80(-1.13%)
Dec 05, 2017 19650 20174 18391 19495 1,411 -11.10(-0.06%)
Dec 04, 2017 17486 19826 17475 19506 1,653 +1324.70(+7.29%)
Dec 01, 2017 18115 19031 17883 18181 1,679 +596.10(+3.39%)
Nov 30, 2017 17442 17947 17034 17585 752 -320.10(-1.79%)
Nov 29, 2017 15874 18368 15874 17905 2,436 +2064.30(+13.03%)
Nov 28, 2017 15664 16102 15565 15841 546 +33.10(+0.21%)
Nov 27, 2017 15499 15896 15499 15808 705 +540.90(+3.54%)
Nov 24, 2017 15543 15543 15223 15267 380 -397.40(-2.54%)
Nov 22, 2017 15223 15742 15223 15664 587 +287.00(+1.87%)
Nov 21, 2017 15609 15731 15323 15377 650 -563.00(-3.53%)
Nov 20, 2017 16426 16426 15842 15940 381 -585.00(-3.54%)
Nov 17, 2017 16084 16603 16007 16525 510 +220.80(+1.35%)
Nov 16, 2017 16868 16911 16084 16305 604 -783.80(-4.59%)
Nov 15, 2017 16967 17486 16857 17088 555 +430.50(+2.58%)
Nov 14, 2017 16702 17022 16470 16658 558 +55.20(+0.33%)
Nov 13, 2017 16989 17000 16531 16603 372 -154.50(-0.92%)
Nov 10, 2017 16901 17033 16680 16757 433 -287.10(-1.68%)
Nov 09, 2017 16581 17640 16570 17044 1,403 +960.40(+5.97%)
Nov 08, 2017 16404 16492 16051 16084 411 -176.60(-1.09%)
Nov 07, 2017 16283 16570 16139 16260 643 +44.20(+0.27%)
Nov 06, 2017 16514 16805 16172 16216 1,029 -717.60(-4.24%)
Nov 03, 2017 17618 18059 16912 16934 992 -938.30(-5.25%)
Nov 02, 2017 18093 18478 17718 17872 454 -242.80(-1.34%)
Nov 01, 2017 17541 18600 17475 18115 598 +187.60(+1.05%)
Oct 31, 2017 18159 18402 17762 17927 439 -452.60(-2.46%)
Oct 30, 2017 18678 18512 18380 527 -132.50(-0.72%)
Oct 27, 2017 19307 19633 18435 18512 650 -1258.40(-6.36%)
Oct 26, 2017 20003 20102 19628 19771 694 -364.30(-1.81%)
Oct 25, 2017 19771 20703 19535 20135 1,201 +761.70(+3.93%)
Oct 24, 2017 19594 19859 19290 19374 364 -397.40(-2.01%)
Oct 23, 2017 19903 20050 19443 19771 684 -309.10(-1.54%)
Oct 20, 2017 19970 20168 19761 20080 536 -298.00(-1.46%)
Oct 19, 2017 20786 21305 20367 20378 883 +165.50(+0.82%)
Oct 18, 2017 20234 21018 20113 20212 821 -209.70(-1.03%)
Oct 17, 2017 20389 20720 20378 20422 363 +44.20(+0.22%)
Oct 16, 2017 20455 20798 20356 20378 455 -309.10(-1.49%)
Oct 13, 2017 20842 20963 20455 20687 525 -408.50(-1.94%)
Oct 12, 2017 20974 21129 20654 21096 381 +209.80(+1.00%)
Oct 11, 2017 21526 21526 20853 20886 410 -419.50(-1.97%)
Oct 10, 2017 21162 21968 21072 21305 414 -375.40(-1.73%)
Oct 09, 2017 22067 22067 21604 21681 294 -507.80(-2.29%)
Oct 06, 2017 22740 22796 22155 22188 315 -264.90(-1.18%)
Oct 05, 2017 22188 22818 22155 22453 303 -77.30(-0.34%)
Oct 04, 2017 22851 23118 22498 22531 412 -143.50(-0.63%)
Oct 03, 2017 22818 22961 22464 22674 280 -220.70(-0.96%)
Oct 02, 2017 23050 23381 22544 22895 330 -419.50(-1.80%)
Sep 29, 2017 23657 23999 23205 23314 448 -585.10(-2.45%)
Sep 28, 2017 24573 24684 23877 23900 405 -552.00(-2.26%)
Sep 27, 2017 24131 24452 371 -1854.50(-7.05%)
Sep 26, 2017 25346 26571 25346 26306 346 +44.10(+0.17%)
Sep 25, 2017 25180 26603 25180 26262 484 +1424.10(+5.73%)
Sep 22, 2017 25445 25519 24683 24838 284 -331.20(-1.32%)
Sep 21, 2017 25036 25816 24901 25169 623 +342.20(+1.38%)
Sep 20, 2017 23767 25773 23767 24827 993 +971.50(+4.07%)
Sep 19, 2017 24010 24374 23602 23855 412 -265.00(-1.10%)
Sep 18, 2017 24650 24650 23646 24120 751 -993.50(-3.96%)
Sep 15, 2017 26328 26350 25015 25114 416 -1335.70(-5.05%)
Sep 14, 2017 27200 27211 25997 26450 339 -364.30(-1.36%)
Sep 13, 2017 27123 27399 26593 26814 270 -132.50(-0.49%)
Sep 12, 2017 27090 27432 26703 26946 309 -353.20(-1.29%)
Sep 11, 2017 28183 28260 27123 27300 267 -1700.00(-5.86%)
Sep 08, 2017 28061 29276 28006 29000 305 +1004.50(+3.59%)
Sep 07, 2017 28039 28365 27664 27995 127 -110.40(-0.39%)
Sep 06, 2017 27929 28558 27730 28105 312 -132.40(-0.47%)
Sep 05, 2017 27642 28976 27322 28238 517 +1081.80(+3.98%)
Sep 01, 2017 27300 27300 26703 27156 196 -353.30(-1.28%)
Aug 31, 2017 28094 28172 27388 27509 308 -816.90(-2.88%)
Aug 30, 2017 29419 29725 28216 28326 393 -1545.40(-5.17%)
Aug 29, 2017 31053 31240 29640 29872 245 -209.80(-0.70%)
Aug 28, 2017 30192 30534 30005 30081 98 -231.80(-0.76%)
Aug 25, 2017 29452 30457 29408 30313 333 +419.50(+1.40%)
Aug 24, 2017 29485 30388 29364 29894 164 +22.10(+0.07%)
Aug 23, 2017 30920 31207 29618 29872 271 -364.30(-1.20%)
Aug 22, 2017 30976 31031 30026 30236 242 -1545.50(-4.86%)
Aug 21, 2017 30976 32433 30976 31781 395 +673.40(+2.16%)
Aug 18, 2017 30799 31605 30374 31108 406 -209.70(-0.67%)
Aug 17, 2017 29474 31318 29242 31318 615 +2251.90(+7.75%)
Aug 16, 2017 28955 29485 28690 29066 258 -99.30(-0.34%)
Aug 15, 2017 29176 29828 28988 29165 171 -253.90(-0.86%)
Aug 14, 2017 30766 30854 29276 29419 410 -2483.80(-7.79%)
Aug 11, 2017 32764 33007 31660 31903 413 -485.70(-1.50%)
Aug 10, 2017 30379 32461 30357 32388 624 +2450.60(+8.19%)
Aug 09, 2017 30247 30688 29782 29938 230 +287.10(+0.97%)
Aug 08, 2017 29331 29938 28547 29651 319 +320.10(+1.09%)
Aug 07, 2017 30766 30766 29299 29331 319 -1589.60(-5.14%)
Aug 04, 2017 30843 31225 30148 30920 289 -110.40(-0.36%)
Aug 03, 2017 30688 31428 30379 31031 334 +364.30(+1.19%)
Aug 02, 2017 29430 31272 29253 30666 460 +651.30(+2.17%)
Aug 01, 2017 30258 30777 29964 30015 250 -474.70(-1.56%)
Jul 31, 2017 29772 30788 29310 30490 416 +574.00(+1.92%)
Jul 28, 2017 29949 30280 29419 29916 334 +386.40(+1.31%)
Jul 27, 2017 28039 30501 27822 29529 602 +1324.70(+4.70%)
Jul 26, 2017 28492 28746 27796 28205 270 -960.40(-3.29%)
Jul 25, 2017 29187 30081 28933 29165 150 +33.10(+0.11%)
Jul 24, 2017 28823 29309 28768 29132 136 +320.10(+1.11%)
Jul 21, 2017 28724 29276 28724 28812 190 +662.40(+2.35%)
Jul 20, 2017 28337 29032 28006 28150 252 -220.80(-0.78%)
Jul 19, 2017 28702 28955 28304 28370 282 -794.80(-2.73%)
Jul 18, 2017 29816 30302 29143 29165 225 -309.10(-1.05%)
Jul 17, 2017 28790 29750 28768 29474 263 +342.20(+1.17%)
Jul 14, 2017 30015 30026 29033 29132 322 -1181.20(-3.90%)
Jul 13, 2017 29971 30558 29335 30313 341 +242.90(+0.81%)
Jul 12, 2017 30854 30898 29816 30070 438 -1390.90(-4.42%)
Jul 11, 2017 32587 32598 31461 31461 243 -872.10(-2.70%)
Jul 10, 2017 33261 33757 32079 32333 250 -1236.40(-3.68%)
Jul 07, 2017 34431 34663 33084 33570 345 -1677.90(-4.76%)
Jul 06, 2017 36098 36285 34342 35248 368 +419.50(+1.20%)
Jul 05, 2017 36616 36650 34652 34828 373 -2174.70(-5.88%)
Jul 03, 2017 34938 37185 34663 37003 187 +1357.80(+3.81%)
Jun 30, 2017 34773 36108 34243 35645 425 +540.90(+1.54%)
Jun 29, 2017 33095 36396 33029 35104 611 +2483.80(+7.61%)
Jun 28, 2017 33691 34883 32499 32620 439 -1821.50(-5.29%)
Jun 27, 2017 32378 34457 32289 34442 402 +2572.10(+8.07%)
Jun 26, 2017 30280 32388 29684 31870 332 +827.90(+2.67%)
Jun 23, 2017 31351 31659 30534 31042 172 -342.20(-1.09%)
Jun 22, 2017 31218 31792 30910 31384 108 +187.70(+0.60%)
Jun 21, 2017 31848 32223 31108 31196 167 -1081.80(-3.35%)
Jun 20, 2017 30942 32278 30589 32278 285 +1048.70(+3.36%)
Jun 19, 2017 32024 32034 31097 31229 406 -1909.80(-5.76%)
Jun 16, 2017 32455 33404 31914 33139 253 +342.20(+1.04%)
Jun 15, 2017 33614 33691 32406 32797 491 +783.80(+2.45%)
Jun 14, 2017 30534 32996 30534 32013 330 +1004.60(+3.24%)
Jun 13, 2017 30412 32146 30004 31009 557 -585.10(-1.85%)
Jun 12, 2017 32344 34298 31285 31594 1,145 +496.80(+1.60%)
Jun 09, 2017 27123 32676 26748 31097 1,623 +3444.10(+12.45%)
Jun 08, 2017 28635 29220 27558 27653 337 -1523.40(-5.22%)
Jun 07, 2017 29496 29662 28834 29176 246 -695.40(-2.33%)
Jun 06, 2017 30192 30622 29245 29872 240 -309.10(-1.02%)
Jun 05, 2017 30335 30479 29662 30181 146 -264.90(-0.87%)
Jun 02, 2017 30876 31417 30236 30446 224 -927.30(-2.96%)
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.