Skip to main content

Semiconductor Bull 3X Direxion (NY: SOXL )

31.14 -1.02 (-3.17%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 24.67 25.12 23.31 24.40 49,520,944 -0.39(-1.58%)
May 27, 2022 23.16 24.97 23.16 24.79 55,712,420 +2.67(+12.07%)
May 26, 2022 19.25 22.41 19.12 22.12 61,586,776 +2.31(+11.64%)
May 25, 2022 18.38 20.33 18.37 19.82 55,474,656 +1.07(+5.71%)
May 24, 2022 19.33 19.51 18.10 18.75 58,267,212 -1.50(-7.42%)
May 23, 2022 19.56 20.44 19.09 20.25 55,428,688 +0.27(+1.33%)
May 20, 2022 21.14 21.25 17.33 19.98 87,775,920 -0.15(-0.73%)
May 19, 2022 20.17 21.63 19.53 20.13 63,568,164 -0.33(-1.63%)
May 18, 2022 22.97 23.89 20.15 20.46 62,348,856 -3.66(-15.17%)
May 17, 2022 22.65 24.28 22.42 24.12 66,787,668 +3.15(+15.02%)
May 16, 2022 21.46 22.09 20.81 20.97 50,131,860 -1.10(-4.98%)
May 13, 2022 20.19 22.49 19.81 22.07 67,129,200 +3.02(+15.87%)
May 12, 2022 18.17 19.62 17.63 19.05 81,184,232 +0.26(+1.36%)
May 11, 2022 20.15 21.58 18.62 18.80 77,876,208 -1.90(-9.20%)
May 10, 2022 21.05 21.73 19.35 20.70 74,238,832 +1.34(+6.95%)
May 09, 2022 21.42 22.18 18.96 19.35 73,758,728 -3.56(-15.55%)
May 06, 2022 22.81 24.41 21.53 22.92 74,996,312 -0.63(-2.67%)
May 05, 2022 26.04 26.13 22.33 23.55 65,416,844 -3.96(-14.38%)
May 04, 2022 25.21 27.62 22.87 27.50 78,427,016 +2.86(+11.59%)
May 03, 2022 23.88 25.20 23.31 24.64 54,025,632 +0.60(+2.49%)
May 02, 2022 21.97 24.10 21.41 24.05 58,674,624 +2.22(+10.16%)
Apr 29, 2022 23.85 25.47 21.69 21.83 49,012,208 -3.28(-13.06%)
Apr 28, 2022 22.77 25.81 21.99 25.11 64,619,712 +3.56(+16.54%)
Apr 27, 2022 21.22 23.15 21.08 21.54 53,304,020 -0.47(-2.14%)
Apr 26, 2022 24.25 24.44 21.94 22.01 55,896,428 -3.18(-12.62%)
Apr 25, 2022 23.45 25.28 23.24 25.19 59,231,448 +1.20(+4.99%)
Apr 22, 2022 25.62 26.07 23.92 24.00 58,543,384 -1.73(-6.72%)
Apr 21, 2022 29.05 30.00 25.33 25.72 54,706,180 -2.25(-8.04%)
Apr 20, 2022 29.51 30.28 27.71 27.97 52,819,752 -0.25(-0.87%)
Apr 19, 2022 26.19 28.36 25.73 28.22 46,138,020 +1.74(+6.56%)
Apr 18, 2022 24.79 27.16 24.69 26.48 50,037,072 +1.34(+5.35%)
Apr 14, 2022 28.02 28.09 25.07 25.14 52,159,012 -2.38(-8.63%)
Apr 13, 2022 26.27 28.01 25.82 27.51 51,298,948 +1.76(+6.82%)
Apr 12, 2022 27.52 28.31 25.38 25.75 67,988,016 -0.25(-0.94%)
Apr 11, 2022 26.54 27.20 25.85 26.00 61,595,236 -1.77(-6.36%)
Apr 08, 2022 29.31 29.41 27.63 27.77 72,959,920 -2.18(-7.28%)
Apr 07, 2022 29.69 30.84 28.13 29.95 56,597,384 +0.00(+0.00%)
Apr 06, 2022 30.28 31.51 29.01 29.95 70,341,096 -2.33(-7.21%)
Apr 05, 2022 36.40 36.55 31.93 32.27 58,650,572 -4.99(-13.38%)
Apr 04, 2022 35.90 37.51 35.50 37.26 28,706,234 +1.64(+4.60%)
Apr 01, 2022 38.35 38.60 33.98 35.62 58,512,132 -2.44(-6.42%)
Mar 31, 2022 40.50 41.07 37.71 38.06 39,198,208 -2.52(-6.22%)
Mar 30, 2022 43.88 44.36 39.93 40.58 39,084,844 -4.15(-9.28%)
Mar 29, 2022 44.01 45.15 42.31 44.74 40,880,040 +2.82(+6.72%)
Mar 28, 2022 40.44 42.02 38.59 41.92 36,379,032 +0.69(+1.67%)
Mar 25, 2022 41.29 41.59 39.01 41.23 37,001,392 -0.08(-0.19%)
Mar 24, 2022 37.12 41.47 36.61 41.31 45,499,364 +5.30(+14.72%)
Mar 23, 2022 37.80 39.25 35.91 36.01 38,950,744 -2.85(-7.33%)
Mar 22, 2022 38.07 40.26 37.91 38.86 35,277,044 +0.59(+1.53%)
Mar 21, 2022 37.98 39.22 36.19 38.27 39,005,320 -0.17(-0.43%)
Mar 18, 2022 35.93 38.93 34.93 38.44 40,555,936 +2.18(+6.01%)
Mar 17, 2022 34.59 36.31 33.68 36.26 37,824,852 +0.64(+1.79%)
Mar 16, 2022 32.42 35.72 31.46 35.62 56,757,492 +4.70(+15.20%)
Mar 15, 2022 27.92 31.13 27.49 30.92 42,812,140 +3.53(+12.90%)
Mar 14, 2022 29.45 30.27 26.79 27.39 50,208,432 -2.73(-9.06%)
Mar 11, 2022 33.52 33.78 29.93 30.12 34,768,316 -2.02(-6.29%)
Mar 10, 2022 32.45 30.22 32.14 44,569,344 -2.14(-6.24%)
Mar 09, 2022 33.48 34.99 32.45 34.28 47,157,228 +3.70(+12.10%)
Mar 08, 2022 29.12 33.70 27.95 30.58 69,579,944 +1.55(+5.34%)
Mar 07, 2022 34.17 34.93 28.95 29.03 51,380,700 -5.09(-14.93%)
Mar 04, 2022 35.95 36.72 32.74 34.12 47,901,548 -2.73(-7.40%)
Mar 03, 2022 39.89 40.04 36.13 36.85 46,419,056 -2.52(-6.41%)
Mar 02, 2022 36.77 40.12 36.53 39.37 42,216,448 +3.47(+9.68%)
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.