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

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
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 (%)
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.