Skip to main content

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

Historical Prices

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.