Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Semiconductor Bull 3X Direxion (NY: SOXL )

33.55 -1.57 (-4.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Apr 30, 2019 11.97 12.37 11.95 12.29 6,814,968 +0.27(+2.22%)
Apr 29, 2019 12.13 12.17 11.86 12.02 5,080,097 -0.06(-0.52%)
Apr 26, 2019 11.69 12.09 11.31 12.09 14,073,424 -0.31(-2.50%)
Apr 25, 2019 13.00 13.00 12.06 12.40 13,203,235 -0.71(-5.44%)
Apr 24, 2019 12.71 13.49 12.71 13.11 11,221,463 +0.37(+2.90%)
Apr 23, 2019 12.53 12.86 12.44 12.74 8,970,940 +0.37(+3.00%)
Apr 22, 2019 12.19 12.45 12.05 12.37 4,766,632 +0.01(+0.04%)
Apr 18, 2019 12.35 12.47 12.18 12.36 9,654,152 +0.02(+0.19%)
Apr 17, 2019 12.48 12.80 12.06 12.34 16,510,038 +0.54(+4.55%)
Apr 16, 2019 10.98 11.81 10.95 11.80 19,840,636 +1.03(+9.53%)
Apr 15, 2019 11.01 11.04 10.58 10.78 9,382,186 -0.23(-2.13%)
Apr 12, 2019 10.87 11.02 10.76 11.01 12,452,922 +0.44(+4.16%)
Apr 11, 2019 10.65 10.79 10.47 10.57 9,444,496 -0.03(-0.25%)
Apr 10, 2019 10.33 10.68 10.31 10.60 13,781,627 +0.27(+2.57%)
Apr 09, 2019 10.52 10.52 10.19 10.33 17,300,334 -0.36(-3.37%)
Apr 08, 2019 10.47 10.72 10.41 10.69 7,810,727 +0.08(+0.72%)
Apr 05, 2019 10.58 10.63 10.39 10.62 8,021,408 +0.24(+2.29%)
Apr 04, 2019 10.23 10.58 10.23 10.38 14,384,426 +0.04(+0.38%)
Apr 03, 2019 10.03 10.60 10.01 10.34 30,952,016 +0.66(+6.81%)
Apr 02, 2019 9.635 9.752 9.505 9.681 8,451,338 +0.03(+0.32%)
Apr 01, 2019 9.388 9.674 9.269 9.650 18,575,972 +0.66(+7.37%)
Mar 29, 2019 8.895 9.033 8.821 8.988 13,051,238 +0.40(+4.60%)
Mar 28, 2019 8.715 8.912 8.417 8.593 11,721,661 -0.05(-0.52%)
Mar 27, 2019 9.051 9.133 8.439 8.638 20,355,462 -0.40(-4.38%)
Mar 26, 2019 9.135 9.264 8.825 9.034 17,651,826 +0.27(+3.04%)
Mar 25, 2019 8.964 9.169 8.549 8.767 24,409,304 -0.35(-3.81%)
Mar 22, 2019 9.814 9.875 9.090 9.115 18,980,836 -0.85(-8.51%)
Mar 21, 2019 9.054 10.14 9.054 9.963 21,737,986 +0.94(+10.37%)
Mar 20, 2019 9.279 9.439 8.856 9.027 13,428,223 -0.26(-2.85%)
Mar 19, 2019 9.178 9.371 9.133 9.291 13,962,545 +0.35(+3.88%)
Mar 18, 2019 9.060 9.198 8.784 8.945 10,486,741 -0.06(-0.65%)
Mar 15, 2019 8.591 9.198 8.547 9.004 23,373,790 +0.71(+8.62%)
Mar 14, 2019 8.439 8.553 8.274 8.289 6,747,990 -0.14(-1.70%)
Mar 13, 2019 8.464 8.628 8.397 8.433 8,496,074 +0.10(+1.22%)
Mar 12, 2019 8.290 8.461 8.091 8.331 10,580,524 +0.10(+1.17%)
Mar 11, 2019 7.830 8.344 7.789 8.235 13,077,003 +0.55(+7.13%)
Mar 08, 2019 7.295 7.706 7.233 7.687 12,967,074 -0.01(-0.16%)
Mar 07, 2019 7.841 7.881 7.558 7.699 15,910,813 -0.27(-3.40%)
Mar 06, 2019 8.355 8.386 7.959 7.970 15,183,659 -0.41(-4.89%)
Mar 05, 2019 8.479 8.538 8.280 8.380 8,137,302 -0.12(-1.43%)
Mar 04, 2019 8.689 8.750 8.183 8.502 15,066,247 +0.00(+0.05%)
Mar 01, 2019 8.530 8.608 8.234 8.498 10,570,469 +0.22(+2.61%)
Feb 28, 2019 8.159 8.348 8.076 8.281 7,598,770 +0.02(+0.25%)
Feb 27, 2019 8.444 8.444 7.989 8.261 15,327,884 -0.30(-3.53%)
Feb 26, 2019 8.654 8.772 8.491 8.564 8,488,605 -0.13(-1.48%)
Feb 25, 2019 8.953 9.038 8.693 8.693 12,748,105 +0.16(+1.90%)
Feb 22, 2019 8.471 8.561 8.356 8.530 13,019,108 +0.26(+3.12%)
Feb 21, 2019 8.481 8.521 8.193 8.272 11,710,938 -0.19(-2.20%)
Feb 20, 2019 8.304 8.605 8.301 8.459 9,893,160 +0.23(+2.75%)
Feb 19, 2019 8.140 8.404 8.136 8.232 7,701,674 -0.05(-0.65%)
Feb 15, 2019 8.363 8.407 8.130 8.285 10,307,240 +0.13(+1.62%)
Feb 14, 2019 7.974 8.331 7.974 8.153 11,716,065 +0.06(+0.78%)
Feb 13, 2019 8.166 8.274 8.012 8.090 12,716,854 +0.07(+0.87%)
Feb 12, 2019 7.828 8.072 7.780 8.020 13,321,392 +0.48(+6.31%)
Feb 11, 2019 7.553 7.595 7.342 7.544 8,287,878 +0.11(+1.43%)
Feb 08, 2019 7.129 7.473 7.042 7.438 10,923,991 -0.03(-0.41%)
Feb 07, 2019 7.710 7.809 7.275 7.469 19,067,016 -0.53(-6.68%)
Feb 06, 2019 7.678 8.171 7.671 8.003 18,286,866 +0.60(+8.04%)
Feb 05, 2019 7.318 7.505 7.262 7.408 9,325,351 +0.10(+1.40%)
Feb 04, 2019 7.214 7.307 7.024 7.306 4,541,537 +0.11(+1.51%)
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.