Skip to main content

Semiconductor Bear -3X Direxion (NY: SOXS )

11.90 -0.30 (-2.46%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 11.88 12.06 11.55 11.90 49,346,836 -0.30(-2.46%)
Sep 21, 2023 12.00 12.23 11.76 12.20 67,552,312 +0.63(+5.45%)
Sep 20, 2023 10.86 11.57 10.73 11.57 48,578,664 +0.57(+5.18%)
Sep 19, 2023 10.82 11.19 10.79 11.00 53,953,368 +0.27(+2.51%)
Sep 18, 2023 11.10 11.16 10.60 10.73 54,387,576 -0.10(-0.91%)
Sep 15, 2023 10.16 10.99 10.15 10.83 80,146,904 +0.88(+8.81%)
Sep 14, 2023 9.863 10.26 9.834 9.952 58,764,920 -0.19(-1.85%)
Sep 13, 2023 10.35 10.39 9.854 10.14 60,486,196 -0.17(-1.63%)
Sep 12, 2023 10.29 10.36 9.814 10.31 52,011,844 +0.25(+2.45%)
Sep 11, 2023 9.696 10.47 9.666 10.06 51,593,160 +0.02(+0.20%)
Sep 08, 2023 9.942 10.17 9.735 10.04 53,017,884 +0.17(+1.70%)
Sep 07, 2023 9.883 10.23 9.794 9.873 78,460,424 +0.64(+6.94%)
Sep 06, 2023 9.095 9.548 8.927 9.233 64,122,036 +0.21(+2.29%)
Sep 05, 2023 9.134 9.272 8.819 9.026 58,161,756 +0.02(+0.22%)
Sep 01, 2023 8.898 9.223 8.839 9.006 62,473,448 -0.07(-0.76%)
Aug 31, 2023 9.361 9.381 8.917 9.075 60,885,848 -0.19(-2.02%)
Aug 30, 2023 9.459 9.676 9.134 9.262 65,177,048 -0.13(-1.36%)
Aug 29, 2023 10.34 10.40 9.282 9.390 72,660,152 -0.79(-7.74%)
Aug 28, 2023 10.27 10.51 10.09 10.18 47,357,332 -0.38(-3.64%)
Aug 25, 2023 10.74 11.23 10.31 10.56 103,248,592 -0.17(-1.56%)
Aug 24, 2023 9.213 10.78 9.193 10.73 98,488,456 +0.98(+10.00%)
Aug 23, 2023 10.56 10.59 9.617 9.755 63,671,544 -0.61(-5.89%)
Aug 22, 2023 9.735 10.48 9.687 10.37 59,881,004 +0.26(+2.53%)
Aug 21, 2023 10.87 10.94 10.04 10.11 53,207,220 -0.93(-8.39%)
Aug 18, 2023 11.59 11.67 10.92 11.04 58,486,608 -0.18(-1.58%)
Aug 17, 2023 10.83 11.31 10.76 11.21 61,232,468 +0.33(+2.99%)
Aug 16, 2023 10.33 10.91 10.29 10.89 69,323,824 +0.60(+5.84%)
Aug 15, 2023 9.913 10.32 9.834 10.29 67,358,328 +0.50(+5.14%)
Aug 14, 2023 10.85 10.94 9.785 9.785 67,917,552 -0.90(-8.39%)
Aug 11, 2023 10.36 10.76 10.33 10.68 74,653,600 +0.70(+7.01%)
Aug 10, 2023 9.607 10.18 9.282 9.982 76,570,224 +0.15(+1.50%)
Aug 09, 2023 9.351 9.893 9.326 9.834 61,758,732 +0.50(+5.39%)
Aug 08, 2023 9.312 9.676 9.282 9.331 57,874,060 +0.45(+5.11%)
Aug 07, 2023 8.977 9.154 8.858 8.878 51,342,164 -0.31(-3.33%)
Aug 04, 2023 9.223 9.489 8.799 9.184 78,580,760 +0.07(+0.76%)
Aug 03, 2023 9.410 9.475 8.917 9.115 84,422,616 +0.08(+0.87%)
Aug 02, 2023 8.425 9.184 8.415 9.036 104,017,616 +0.94(+11.56%)
Aug 01, 2023 8.316 8.425 8.060 8.100 62,843,220 -0.03(-0.36%)
Jul 31, 2023 8.149 8.287 8.050 8.129 57,715,968 -0.10(-1.20%)
Jul 28, 2023 8.277 8.553 8.129 8.228 74,463,552 -0.54(-6.18%)
Jul 27, 2023 8.602 8.947 8.198 8.770 121,557,464 -0.54(-5.82%)
Jul 26, 2023 9.252 9.588 9.075 9.312 64,875,564 +0.39(+4.42%)
Jul 25, 2023 9.252 9.252 8.760 8.917 53,254,264 -0.47(-5.04%)
Jul 24, 2023 9.390 9.548 9.193 9.390 44,996,016 +0.01(+0.11%)
Jul 21, 2023 9.351 9.568 9.124 9.381 68,556,968 -0.27(-2.76%)
Jul 20, 2023 9.164 9.779 9.075 9.647 93,686,536 +0.97(+11.12%)
Jul 19, 2023 8.346 8.760 8.346 8.681 55,911,860 +0.30(+3.53%)
Jul 18, 2023 8.553 8.740 8.297 8.385 53,796,072 -0.04(-0.47%)
Jul 17, 2023 9.065 9.243 8.287 8.425 68,289,176 -0.63(-6.96%)
Jul 14, 2023 8.740 9.188 8.504 9.055 69,223,744 +0.32(+3.61%)
Jul 13, 2023 9.036 9.134 8.681 8.740 59,873,908 -0.57(-6.14%)
Jul 12, 2023 9.430 9.607 9.252 9.312 62,984,792 -0.52(-5.31%)
Jul 11, 2023 9.735 10.30 9.706 9.834 48,706,228 -0.01(-0.10%)
Jul 10, 2023 10.42 10.44 9.814 9.844 53,707,484 -0.64(-6.11%)
Jul 07, 2023 10.43 10.55 10.00 10.48 46,275,272 +0.00(+0.00%)
Jul 06, 2023 10.65 10.90 10.45 10.48 60,418,548 +0.37(+3.70%)
Jul 05, 2023 9.696 10.12 9.617 10.11 43,857,304 +0.63(+6.65%)
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.