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

Semiconductor Bear -3X Direxion (NY: SOXS )

21.74 -3.18 (-12.76%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
Feb 28, 2023 118.66 119.51 111.75 116.64 6,532,457 -0.80(-0.68%)
Feb 27, 2023 114.14 117.91 113.66 117.44 5,108,442 -1.81(-1.52%)
Feb 24, 2023 119.77 122.22 117.91 119.24 7,612,574 +5.95(+5.26%)
Feb 23, 2023 113.34 121.10 111.64 113.29 10,079,670 -12.44(-9.89%)
Feb 22, 2023 122.91 128.07 120.15 125.73 7,644,810 +1.86(+1.50%)
Feb 21, 2023 118.13 124.61 114.30 123.87 7,393,917 +11.11(+9.85%)
Feb 17, 2023 109.67 115.89 108.72 112.76 9,673,725 +5.21(+4.84%)
Feb 16, 2023 105.53 108.21 102.55 107.55 9,863,918 +7.34(+7.32%)
Feb 15, 2023 104.78 106.96 100.16 100.21 8,235,330 -1.17(-1.15%)
Feb 14, 2023 109.99 112.60 100.37 101.38 12,784,160 -5.95(-5.55%)
Feb 13, 2023 110.74 113.71 106.22 107.33 5,888,198 -4.78(-4.27%)
Feb 10, 2023 110.31 115.63 109.36 112.12 9,704,215 +5.37(+5.03%)
Feb 09, 2023 102.02 109.41 98.35 106.75 10,109,879 -0.74(-0.69%)
Feb 08, 2023 102.92 108.34 100.69 107.49 7,006,841 +6.49(+6.42%)
Feb 07, 2023 110.90 111.48 99.51 101.01 10,625,430 -10.63(-9.52%)
Feb 06, 2023 111.53 113.26 106.91 111.64 8,522,298 +5.21(+4.90%)
Feb 03, 2023 107.33 108.34 99.73 106.43 12,139,341 +5.48(+5.42%)
Feb 02, 2023 104.78 107.97 97.87 100.95 11,713,340 -7.02(-6.50%)
Feb 01, 2023 126.37 126.53 103.98 107.97 12,948,334 -19.99(-15.62%)
Jan 31, 2023 136.79 136.79 127.86 127.96 6,707,816 -7.07(-5.24%)
Jan 30, 2023 130.67 135.88 128.49 135.03 7,501,881 +9.46(+7.54%)
Jan 27, 2023 129.56 130.51 122.33 125.57 7,438,451 +2.39(+1.94%)
Jan 26, 2023 125.14 131.63 122.70 123.18 7,670,880 -6.01(-4.65%)
Jan 25, 2023 137.00 140.46 128.71 129.18 8,208,572 -0.96(-0.74%)
Jan 24, 2023 132.00 132.80 126.95 130.14 5,982,651 +2.29(+1.79%)
Jan 23, 2023 146.14 146.78 126.15 127.86 11,281,755 -22.49(-14.96%)
Jan 20, 2023 160.82 165.55 149.81 150.34 6,329,256 -15.26(-9.21%)
Jan 19, 2023 156.94 167.14 156.40 165.60 8,458,036 +12.97(+8.50%)
Jan 18, 2023 145.61 152.84 142.10 152.63 6,868,132 +2.76(+1.85%)
Jan 17, 2023 152.10 154.60 145.72 149.86 5,359,571 -1.38(-0.91%)
Jan 13, 2023 158.21 159.38 150.72 151.25 5,339,614 -1.54(-1.01%)
Jan 12, 2023 155.82 165.50 149.49 152.79 9,707,234 -5.16(-3.27%)
Jan 11, 2023 163.95 168.31 157.78 157.94 4,987,149 -6.17(-3.76%)
Jan 10, 2023 172.94 175.41 163.74 164.11 4,722,948 -6.59(-3.86%)
Jan 09, 2023 170.86 174.64 158.42 170.70 7,530,175 -10.53(-5.81%)
Jan 06, 2023 202.44 210.52 177.40 181.23 6,795,305 -29.45(-13.98%)
Jan 05, 2023 205.74 211.21 201.86 210.68 4,536,709 +11.00(+5.51%)
Jan 04, 2023 205.26 212.12 196.06 199.68 6,062,288 -17.70(-8.14%)
Jan 03, 2023 199.36 220.62 198.83 217.38 4,044,120 +7.34(+3.49%)
Dec 30, 2022 219.08 223.60 209.70 210.04 3,676,433 +1.12(+0.53%)
Dec 29, 2022 220.89 223.23 206.48 208.93 5,236,910 -22.86(-9.86%)
Dec 28, 2022 226.37 234.60 218.18 231.79 4,547,178 +9.25(+4.16%)
Dec 27, 2022 215.20 224.98 215.04 222.54 4,324,900 +11.70(+5.55%)
Dec 23, 2022 216.37 223.12 210.39 210.84 5,210,516 -0.21(-0.10%)
Dec 22, 2022 197.82 222.16 197.82 211.05 7,245,475 +23.44(+12.50%)
Dec 21, 2022 198.40 198.98 185.91 187.61 4,270,343 -14.19(-7.03%)
Dec 20, 2022 205.37 206.91 196.01 201.80 3,851,254 +7.18(+3.69%)
Dec 19, 2022 187.18 200.05 186.69 194.63 4,208,914 +7.19(+3.84%)
Dec 16, 2022 185.87 192.85 181.34 187.44 4,985,846 +4.74(+2.60%)
Dec 15, 2022 172.64 183.74 170.40 182.69 6,284,359 +20.22(+12.44%)
Dec 14, 2022 156.48 167.74 150.88 162.48 6,077,246 +7.24(+4.67%)
Dec 13, 2022 141.74 161.54 139.65 155.23 8,324,723 -7.97(-4.88%)
Dec 12, 2022 175.09 178.21 163.15 163.21 4,179,291 -9.95(-5.75%)
Dec 09, 2022 170.60 174.77 164.04 173.16 4,876,155 +4.85(+2.88%)
Dec 08, 2022 180.35 184.26 167.53 168.31 4,936,140 -14.90(-8.13%)
Dec 07, 2022 188.32 189.18 179.83 183.22 4,223,212 +0.05(+0.03%)
Dec 06, 2022 171.44 187.75 171.18 183.16 4,970,581 +11.93(+6.97%)
Dec 05, 2022 168.57 176.18 163.94 171.23 4,250,263 +5.58(+3.37%)
Dec 02, 2022 172.22 174.41 164.51 165.65 6,376,115 +5.63(+3.52%)
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.