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

Semiconductor Bull 3X Direxion (NY: SOXL )

34.82 -3.36 (-8.81%)
Streaming Delayed Price Updated: 11:13 AM EDT, May 1, 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, 2013 0.7407 0.7630 0.7308 0.7364 9,993,639 -0.02(-2.92%)
May 30, 2013 0.7298 0.7668 0.7298 0.7585 12,339,832 +0.03(+4.60%)
May 29, 2013 0.6965 0.7319 0.6965 0.7251 6,451,429 +0.01(+1.22%)
May 28, 2013 0.7347 0.7347 0.7113 0.7164 11,920,635 +0.02(+2.67%)
May 24, 2013 0.6844 0.6978 0.6767 0.6978 6,790,845 -0.00(-0.02%)
May 23, 2013 0.6778 0.7016 0.6590 0.6979 20,237,418 -0.00(-0.11%)
May 22, 2013 0.7385 0.7556 0.6879 0.6987 27,812,886 -0.03(-4.58%)
May 21, 2013 0.7416 0.7416 0.7253 0.7322 10,074,852 -0.00(-0.21%)
May 20, 2013 0.7421 0.7467 0.7294 0.7338 18,265,754 -0.00(-0.56%)
May 17, 2013 0.7274 0.7390 0.7176 0.7379 10,059,052 +0.03(+3.76%)
May 16, 2013 0.7310 0.7367 0.7085 0.7111 9,232,686 -0.01(-1.91%)
May 15, 2013 0.7062 0.7341 0.6998 0.7250 8,935,860 +0.03(+4.22%)
May 13, 2013 0.7190 0.7190 0.6925 0.6956 15,873,589 -0.02(-3.00%)
May 10, 2013 0.7047 0.7173 0.7030 0.7171 13,016,062 +0.02(+2.73%)
May 09, 2013 0.6873 0.7073 0.6847 0.6981 16,352,997 +0.01(+1.59%)
May 08, 2013 0.6613 0.6882 0.6607 0.6872 11,495,585 +0.03(+3.93%)
May 07, 2013 0.6718 0.6718 0.6504 0.6612 11,031,262 -0.00(-0.14%)
May 06, 2013 0.6616 0.6699 0.6535 0.6621 18,957,784 +0.01(+2.01%)
May 03, 2013 0.6529 0.6613 0.6307 0.6490 23,144,882 +0.02(+2.90%)
May 02, 2013 0.6198 0.6335 0.6076 0.6307 13,665,178 +0.03(+4.14%)
May 01, 2013 0.6262 0.6262 0.6036 0.6056 10,708,297 -0.02(-2.81%)
Apr 30, 2013 0.6112 0.6232 0.5967 0.6232 10,460,043 +0.02(+2.97%)
Apr 29, 2013 0.5844 0.6098 0.5844 0.6052 10,854,337 +0.02(+3.42%)
Apr 26, 2013 0.5850 0.5916 0.5786 0.5852 10,057,426 -0.02(-2.74%)
Apr 25, 2013 0.5907 0.6127 0.5890 0.6016 19,593,504 +0.02(+2.92%)
Apr 24, 2013 0.5541 0.5900 0.5541 0.5846 19,494,736 +0.02(+3.60%)
Apr 23, 2013 0.5383 0.5669 0.5383 0.5643 32,316,058 +0.03(+6.44%)
Apr 22, 2013 0.5183 0.5360 0.4980 0.5301 24,114,882 +0.02(+3.05%)
Apr 19, 2013 0.5078 0.5180 0.4915 0.5144 24,777,394 +0.01(+2.39%)
Apr 18, 2013 0.5300 0.5427 0.4998 0.5024 20,882,764 -0.01(-2.71%)
Apr 17, 2013 0.5506 0.5506 0.5095 0.5164 28,728,462 -0.06(-9.86%)
Apr 16, 2013 0.5538 0.5744 0.5484 0.5729 16,290,511 +0.03(+6.01%)
Apr 15, 2013 0.5666 0.5772 0.5374 0.5404 24,912,704 -0.04(-7.14%)
Apr 12, 2013 0.5766 0.5873 0.5621 0.5820 12,363,435 -0.01(-1.48%)
Apr 11, 2013 0.5903 0.6016 0.5793 0.5907 14,710,279 -0.01(-0.98%)
Apr 10, 2013 0.5660 0.5987 0.5657 0.5966 31,761,094 +0.04(+6.42%)
Apr 09, 2013 0.5406 0.5721 0.5360 0.5606 21,551,126 +0.01(+2.73%)
Apr 08, 2013 0.5299 0.5457 0.5140 0.5457 15,173,691 +0.02(+3.68%)
Apr 05, 2013 0.5083 0.5289 0.4975 0.5263 29,447,672 -0.01(-1.44%)
Apr 04, 2013 0.5149 0.5352 0.5040 0.5340 18,817,530 +0.02(+3.83%)
Apr 03, 2013 0.5690 0.5690 0.5086 0.5143 27,426,460 -0.03(-6.01%)
Apr 02, 2013 0.5795 0.5795 0.5410 0.5472 25,719,368 -0.02(-2.87%)
Apr 01, 2013 0.5883 0.5936 0.5579 0.5633 16,135,564 -0.03(-5.64%)
Mar 28, 2013 0.5958 0.5998 0.5791 0.5970 12,607,984 +0.01(+1.81%)
Mar 27, 2013 0.5744 0.5883 0.5632 0.5864 10,132,397 +0.00(+0.42%)
Mar 26, 2013 0.5729 0.5849 0.5729 0.5840 10,421,550 +0.02(+2.76%)
Mar 25, 2013 0.5832 0.5920 0.5592 0.5683 14,910,612 -0.00(-0.51%)
Mar 22, 2013 0.5629 0.5805 0.5612 0.5712 15,952,071 +0.02(+3.14%)
Mar 21, 2013 0.5796 0.5796 0.5519 0.5538 22,298,100 -0.03(-4.73%)
Mar 20, 2013 0.5721 0.5844 0.5703 0.5813 22,869,580 +0.02(+3.92%)
Mar 19, 2013 0.5750 0.5772 0.5449 0.5593 19,747,478 -0.01(-1.17%)
Mar 18, 2013 0.5653 0.5818 0.5580 0.5660 24,126,456 -0.02(-4.04%)
Mar 15, 2013 0.6199 0.6199 0.5841 0.5898 23,924,368 -0.03(-4.86%)
Mar 14, 2013 0.6181 0.6287 0.6153 0.6199 10,849,851 +0.01(+1.38%)
Mar 13, 2013 0.6044 0.6150 0.5944 0.6115 13,957,648 +0.01(+0.89%)
Mar 12, 2013 0.5889 0.6067 0.5889 0.6061 11,213,389 +0.01(+1.49%)
Mar 11, 2013 0.5913 0.5992 0.5806 0.5972 10,798,808 +0.00(+0.47%)
Mar 08, 2013 0.6075 0.6075 0.5790 0.5944 32,051,092 +0.00(+0.23%)
Mar 07, 2013 0.5916 0.6020 0.5874 0.5930 16,961,604 +0.01(+1.29%)
Mar 06, 2013 0.5952 0.5955 0.5801 0.5855 23,844,196 +0.00(+0.45%)
Mar 05, 2013 0.5663 0.5869 0.5661 0.5829 26,607,180 +0.03(+5.69%)
Mar 04, 2013 0.5566 0.5586 0.5384 0.5515 11,801,059 -0.00(-0.42%)
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.