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

Semiconductor Bull 3X Direxion (NY: SOXL )

40.41 +0.05 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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 (%)
Oct 31, 2019 13.05 13.09 12.46 12.96 10,208,159 -0.25(-1.88%)
Oct 30, 2019 13.48 13.48 12.92 13.21 8,780,068 +0.00(+0.02%)
Oct 29, 2019 13.63 13.89 13.16 13.21 11,025,036 -0.36(-2.62%)
Oct 28, 2019 13.14 13.62 13.13 13.56 15,601,180 +0.68(+5.24%)
Oct 25, 2019 12.22 12.92 12.20 12.89 18,642,300 +0.75(+6.15%)
Oct 24, 2019 11.77 12.16 11.70 12.14 14,932,501 +0.82(+7.25%)
Oct 23, 2019 11.35 11.64 11.10 11.32 15,973,261 -0.70(-5.81%)
Oct 22, 2019 12.38 12.45 12.00 12.02 10,440,606 -0.29(-2.34%)
Oct 21, 2019 11.92 12.31 11.88 12.31 11,852,560 +0.66(+5.69%)
Oct 18, 2019 11.97 12.05 11.29 11.64 14,963,704 -0.40(-3.34%)
Oct 17, 2019 12.35 12.46 11.81 12.05 12,670,126 +0.12(+1.05%)
Oct 16, 2019 12.28 12.45 11.84 11.92 15,798,983 -0.54(-4.35%)
Oct 15, 2019 11.90 12.55 11.86 12.46 19,851,128 +0.77(+6.56%)
Oct 14, 2019 11.66 11.77 11.52 11.70 7,222,974 -0.00(-0.02%)
Oct 11, 2019 11.57 12.10 11.54 11.70 28,495,738 +0.74(+6.72%)
Oct 10, 2019 10.73 11.29 10.69 10.96 19,090,768 +0.31(+2.91%)
Oct 09, 2019 10.56 10.85 10.47 10.65 16,264,015 +0.51(+5.04%)
Oct 08, 2019 10.82 10.84 10.11 10.14 25,704,136 -1.03(-9.20%)
Oct 07, 2019 11.33 11.54 11.16 11.17 9,303,484 -0.26(-2.28%)
Oct 04, 2019 10.95 11.44 10.92 11.43 14,024,553 +0.59(+5.42%)
Oct 03, 2019 10.33 10.87 9.950 10.84 18,379,400 +0.53(+5.12%)
Oct 02, 2019 10.50 10.63 10.11 10.31 19,754,232 -0.51(-4.72%)
Oct 01, 2019 11.35 11.76 10.70 10.82 14,962,771 -0.30(-2.74%)
Sep 30, 2019 10.98 11.16 10.80 11.13 7,446,733 +0.34(+3.16%)
Sep 27, 2019 11.38 11.51 10.54 10.79 17,675,618 -0.85(-7.29%)
Sep 26, 2019 11.61 11.74 11.29 11.64 10,399,262 +0.04(+0.32%)
Sep 25, 2019 10.85 11.71 10.59 11.60 12,227,502 +0.56(+5.11%)
Sep 24, 2019 11.86 11.87 10.85 11.03 18,598,126 -0.56(-4.84%)
Sep 23, 2019 11.19 11.78 11.19 11.60 8,379,878 +0.34(+3.06%)
Sep 20, 2019 12.06 12.06 11.09 11.25 12,040,490 -0.66(-5.58%)
Sep 19, 2019 12.21 12.29 11.86 11.92 7,406,755 -0.18(-1.52%)
Sep 18, 2019 12.03 12.11 11.58 12.10 8,979,895 +0.02(+0.19%)
Sep 17, 2019 11.89 12.10 11.68 12.08 5,592,929 +0.11(+0.91%)
Sep 16, 2019 11.88 12.13 11.64 11.97 6,676,113 -0.25(-2.03%)
Sep 13, 2019 12.33 12.44 12.02 12.22 6,250,084 -0.11(-0.91%)
Sep 12, 2019 12.53 12.67 12.07 12.33 12,043,065 +0.11(+0.88%)
Sep 11, 2019 11.86 12.22 11.65 12.22 9,870,383 +0.52(+4.48%)
Sep 10, 2019 11.36 11.70 11.13 11.70 7,151,711 +0.15(+1.32%)
Sep 09, 2019 11.60 11.83 11.40 11.54 9,516,508 +0.16(+1.40%)
Sep 06, 2019 11.39 11.51 11.16 11.38 7,282,826 +0.05(+0.40%)
Sep 05, 2019 11.03 11.70 10.99 11.34 18,183,960 +0.97(+9.34%)
Sep 04, 2019 10.05 10.38 10.04 10.37 19,561,614 +0.78(+8.18%)
Sep 03, 2019 9.790 9.890 9.421 9.586 12,839,150 -0.53(-5.20%)
Aug 30, 2019 10.22 10.38 9.956 10.11 10,830,006 +0.17(+1.71%)
Aug 29, 2019 9.724 10.13 9.724 9.943 19,322,796 +0.63(+6.77%)
Aug 28, 2019 9.001 9.352 8.811 9.312 10,837,897 +0.17(+1.83%)
Aug 27, 2019 9.473 9.561 8.987 9.145 11,510,896 -0.10(-1.05%)
Aug 26, 2019 9.465 9.482 9.129 9.241 11,598,403 +0.22(+2.48%)
Aug 23, 2019 9.959 10.22 8.915 9.018 32,280,098 -1.34(-12.96%)
Aug 22, 2019 10.43 10.53 10.03 10.36 9,974,071 -0.01(-0.11%)
Aug 21, 2019 10.41 10.51 10.21 10.37 10,007,229 +0.29(+2.83%)
Aug 20, 2019 10.17 10.30 9.923 10.09 8,907,649 -0.16(-1.59%)
Aug 19, 2019 10.37 10.49 10.10 10.25 16,393,056 +0.56(+5.74%)
Aug 16, 2019 9.344 9.767 9.280 9.692 16,625,009 +0.73(+8.18%)
Aug 15, 2019 9.274 9.274 8.741 8.959 15,496,347 -0.07(-0.82%)
Aug 14, 2019 9.280 9.517 8.884 9.033 28,532,468 -0.93(-9.38%)
Aug 13, 2019 9.124 10.19 8.942 9.968 20,331,252 +0.81(+8.83%)
Aug 12, 2019 9.264 9.500 9.009 9.159 12,443,796 -0.34(-3.59%)
Aug 09, 2019 9.738 9.858 9.306 9.500 17,927,430 -0.56(-5.59%)
Aug 08, 2019 9.585 10.06 9.358 10.06 19,141,990 +0.76(+8.17%)
Aug 07, 2019 8.700 9.370 8.680 9.302 20,113,396 +0.19(+2.11%)
Aug 06, 2019 9.219 9.463 8.816 9.110 20,748,640 +0.35(+4.02%)
Aug 05, 2019 9.189 9.231 8.519 8.758 23,090,406 -1.32(-13.07%)
Aug 02, 2019 10.23 10.51 9.822 10.07 16,969,768 -0.50(-4.69%)
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.