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

Semiconductor Bear -3X Direxion (NY: SOXS )

21.74 -3.18 (-12.76%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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, 2023 100.58 101.29 96.26 96.32 7,149,050 -2.19(-2.22%)
Mar 30, 2023 99.63 100.58 96.56 98.51 8,561,663 -4.73(-4.58%)
Mar 29, 2023 109.10 109.40 100.88 103.24 9,054,705 -11.06(-9.68%)
Mar 28, 2023 112.71 119.51 112.53 114.31 6,305,845 +2.48(+2.22%)
Mar 27, 2023 106.79 112.95 105.73 111.82 5,705,320 +4.14(+3.85%)
Mar 24, 2023 104.90 111.06 104.19 107.68 7,966,982 +5.33(+5.20%)
Mar 23, 2023 105.91 108.57 97.92 102.36 12,415,607 -8.93(-8.03%)
Mar 22, 2023 108.27 111.41 99.63 111.29 9,427,804 +2.90(+2.67%)
Mar 21, 2023 106.14 113.24 102.71 108.39 6,745,343 +9.88(+10.03%)
Mar 20, 2023 101.65 104.09 97.77 98.51 6,471,138 -3.24(-3.19%)
Mar 17, 2023 99.79 103.72 97.29 101.75 8,441,528 +1.54(+1.54%)
Mar 16, 2023 114.99 116.52 99.41 100.21 10,671,524 -13.03(-11.50%)
Mar 15, 2023 114.25 120.25 112.54 113.24 9,320,539 +4.15(+3.80%)
Mar 14, 2023 113.77 115.63 107.23 109.09 9,414,330 -10.95(-9.12%)
Mar 13, 2023 123.55 127.48 115.52 120.04 11,612,976 +0.32(+0.27%)
Mar 10, 2023 111.75 121.64 110.68 119.72 13,859,553 +6.38(+5.63%)
Mar 09, 2023 107.60 113.95 102.28 113.34 10,392,343 +6.38(+5.96%)
Mar 08, 2023 114.67 114.78 106.54 106.96 8,465,621 -9.20(-7.92%)
Mar 07, 2023 112.39 117.57 110.66 116.16 7,560,425 +3.72(+3.31%)
Mar 06, 2023 107.92 113.37 105.00 112.44 6,090,662 +3.62(+3.32%)
Mar 03, 2023 113.66 116.74 108.34 108.82 6,311,423 -4.94(-4.35%)
Mar 02, 2023 121.85 124.72 112.12 113.77 7,580,622 -2.55(-2.19%)
Mar 01, 2023 115.63 118.13 112.33 116.32 6,974,843 -0.32(-0.27%)
Feb 28, 2023 118.66 119.51 111.75 116.64 6,532,457 -0.80(-0.68%)
Feb 27, 2023 114.14 117.91 113.66 117.44 5,108,442 -1.81(-1.52%)
Feb 24, 2023 119.77 122.22 117.91 119.24 7,612,574 +5.95(+5.26%)
Feb 23, 2023 113.34 121.10 111.64 113.29 10,079,611 -12.44(-9.89%)
Feb 22, 2023 122.91 128.07 120.15 125.73 7,644,810 +1.86(+1.50%)
Feb 21, 2023 118.13 124.61 114.30 123.87 7,393,917 +11.11(+9.85%)
Feb 17, 2023 109.67 115.89 108.72 112.76 9,673,725 +5.21(+4.84%)
Feb 16, 2023 105.53 108.21 102.55 107.55 9,863,918 +7.34(+7.32%)
Feb 15, 2023 104.78 106.96 100.16 100.21 8,235,330 -1.17(-1.15%)
Feb 14, 2023 109.99 112.60 100.37 101.38 12,784,160 -5.95(-5.55%)
Feb 13, 2023 110.74 113.71 106.22 107.33 5,888,198 -4.78(-4.27%)
Feb 10, 2023 110.31 115.63 109.36 112.12 9,704,215 +5.37(+5.03%)
Feb 09, 2023 102.02 109.41 98.35 106.75 10,109,879 -0.74(-0.69%)
Feb 08, 2023 102.92 108.34 100.69 107.49 7,006,841 +6.49(+6.42%)
Feb 07, 2023 110.90 111.48 99.51 101.01 10,625,430 -10.63(-9.52%)
Feb 06, 2023 111.53 113.26 106.91 111.64 8,522,298 +5.21(+4.90%)
Feb 03, 2023 107.33 108.34 99.73 106.43 12,139,341 +5.48(+5.42%)
Feb 02, 2023 104.78 107.97 97.87 100.95 11,713,340 -7.02(-6.50%)
Feb 01, 2023 126.37 126.53 103.98 107.97 12,948,334 -19.99(-15.62%)
Jan 31, 2023 136.79 136.79 127.86 127.96 6,707,816 -7.07(-5.24%)
Jan 30, 2023 130.67 135.88 128.49 135.03 7,501,783 +9.46(+7.54%)
Jan 27, 2023 129.56 130.51 122.33 125.57 7,438,451 +2.39(+1.94%)
Jan 26, 2023 125.14 131.63 122.70 123.18 7,670,880 -6.01(-4.65%)
Jan 25, 2023 137.00 140.46 128.71 129.18 8,208,572 -0.96(-0.74%)
Jan 24, 2023 132.00 132.80 126.95 130.14 5,982,671 +2.29(+1.79%)
Jan 23, 2023 146.14 146.78 126.15 127.86 11,281,755 -22.49(-14.96%)
Jan 20, 2023 160.82 165.55 149.81 150.34 6,329,256 -15.26(-9.21%)
Jan 19, 2023 156.94 167.14 156.40 165.60 8,460,035 +12.97(+8.50%)
Jan 18, 2023 145.61 152.84 142.10 152.63 6,868,132 +2.76(+1.85%)
Jan 17, 2023 152.10 154.60 145.72 149.86 5,359,571 -1.38(-0.91%)
Jan 13, 2023 158.21 159.38 150.72 151.25 5,339,614 -1.54(-1.01%)
Jan 12, 2023 155.82 165.50 149.49 152.79 9,707,234 -5.16(-3.27%)
Jan 11, 2023 163.95 168.31 157.78 157.94 4,987,149 -6.17(-3.76%)
Jan 10, 2023 172.94 175.41 163.74 164.11 4,723,264 -6.59(-3.86%)
Jan 09, 2023 170.86 174.64 158.42 170.70 7,530,175 -10.53(-5.81%)
Jan 06, 2023 202.44 210.52 177.40 181.23 6,795,305 -29.45(-13.98%)
Jan 05, 2023 205.74 211.21 201.86 210.68 4,536,709 +11.00(+5.51%)
Jan 04, 2023 205.26 212.12 196.06 199.68 6,062,288 -17.70(-8.14%)
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.