Skip to main content

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

Historical Prices

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.