Semiconductor Bear -3X Direxion (NY: SOXS )

24.70 +2.08 (+9.20%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 22.72 24.85 22.51 24.70 58,327,984 +2.08(+9.20%)
Jul 18, 2024 21.55 23.83 21.55 22.62 93,063,296 -0.13(-0.57%)
Jul 17, 2024 20.76 22.89 20.57 22.75 87,052,048 +3.96(+21.08%)
Jul 16, 2024 18.87 19.74 18.72 18.79 45,967,196 -0.37(-1.93%)
Jul 15, 2024 18.94 19.50 18.38 19.16 49,031,848 +0.02(+0.10%)
Jul 12, 2024 19.58 19.98 18.15 19.14 64,477,568 -0.75(-3.77%)
Jul 11, 2024 17.76 20.07 17.73 19.89 73,167,752 +1.83(+10.13%)
Jul 10, 2024 18.93 19.22 18.00 18.06 50,230,928 -1.37(-7.05%)
Jul 09, 2024 19.19 19.99 18.87 19.43 38,618,928 +0.03(+0.15%)
Jul 08, 2024 20.12 20.14 19.36 19.40 39,753,408 -1.14(-5.55%)
Jul 05, 2024 20.23 20.94 20.07 20.54 31,291,848 -0.10(-0.48%)
Jul 03, 2024 21.59 21.94 20.32 20.64 28,728,464 -1.05(-4.84%)
Jul 02, 2024 23.10 23.14 21.69 21.69 32,845,210 -1.02(-4.49%)
Jul 01, 2024 22.70 23.97 22.61 22.71 41,217,556 +0.03(+0.13%)
Jun 28, 2024 22.91 23.23 21.28 22.68 46,455,376 -0.62(-2.66%)
Jun 27, 2024 23.19 23.75 22.59 23.30 31,352,244 +0.36(+1.57%)
Jun 26, 2024 22.78 23.72 22.34 22.94 35,861,968 +0.31(+1.37%)
Jun 25, 2024 23.24 24.06 22.63 22.63 39,137,496 -1.12(-4.70%)
Jun 24, 2024 22.51 23.80 22.11 23.75 50,124,392 +1.87(+8.54%)
Jun 21, 2024 21.76 22.62 21.16 21.88 59,068,692 +0.65(+3.07%)
Jun 20, 2024 19.53 21.57 19.45 21.22 74,004,400 +1.61(+8.22%)
Jun 18, 2024 20.22 20.31 19.32 19.61 43,803,564 -0.77(-3.78%)
Jun 17, 2024 21.00 21.78 20.28 20.38 36,883,212 -0.99(-4.63%)
Jun 14, 2024 21.75 21.97 21.21 21.37 33,460,284 +0.31(+1.45%)
Jun 13, 2024 21.35 22.03 20.85 21.07 41,702,976 -0.78(-3.57%)
Jun 12, 2024 22.55 22.72 21.57 21.85 56,690,824 -1.97(-8.26%)
Jun 11, 2024 24.21 24.97 23.74 23.81 30,733,448 -0.04(-0.17%)
Jun 10, 2024 25.63 25.67 23.69 23.85 33,972,188 -1.06(-4.25%)
Jun 07, 2024 24.81 25.47 24.48 24.91 36,323,152 +0.25(+1.00%)
Jun 06, 2024 24.11 25.24 24.09 24.66 33,467,674 +0.56(+2.34%)
Jun 05, 2024 26.28 26.54 24.04 24.10 43,214,684 -3.61(-13.02%)
Jun 04, 2024 27.24 28.35 27.11 27.71 28,256,230 +0.66(+2.45%)
Jun 03, 2024 25.90 28.54 25.83 27.05 30,341,178 -0.18(-0.65%)
May 31, 2024 26.28 29.39 26.00 27.22 43,820,712 +0.77(+2.91%)
May 30, 2024 25.95 26.89 25.68 26.45 26,851,602 +0.46(+1.79%)
May 29, 2024 25.79 26.02 25.45 25.99 29,481,966 +1.61(+6.61%)
May 28, 2024 24.82 25.63 24.06 24.38 39,315,100 -1.32(-5.15%)
May 24, 2024 26.58 26.94 25.44 25.70 31,460,604 -1.54(-5.66%)
May 23, 2024 24.91 27.92 24.89 27.24 45,926,484 +0.49(+1.85%)
May 22, 2024 26.99 27.67 26.57 26.75 26,517,496 -0.93(-3.36%)
May 21, 2024 28.55 28.62 27.61 27.68 16,408,812 +0.19(+0.68%)
May 20, 2024 29.10 29.18 26.93 27.49 23,088,192 -1.86(-6.33%)
May 17, 2024 28.39 30.09 28.20 29.35 19,888,646 +0.47(+1.64%)
May 16, 2024 28.47 28.92 27.82 28.88 17,234,592 +0.45(+1.60%)
May 15, 2024 30.09 30.59 28.37 28.42 22,500,998 -2.59(-8.35%)
May 14, 2024 32.76 32.82 30.95 31.01 19,550,930 -1.61(-4.94%)
May 13, 2024 32.39 32.82 32.03 32.62 12,083,207 -0.16(-0.48%)
May 10, 2024 32.79 33.28 31.83 32.78 17,478,492 -0.96(-2.84%)
May 09, 2024 33.41 34.29 33.22 33.74 16,599,834 +0.40(+1.19%)
May 08, 2024 34.41 34.55 33.28 33.34 18,999,344 -0.06(-0.18%)
May 07, 2024 32.48 33.45 32.18 33.40 19,847,600 +0.77(+2.36%)
May 06, 2024 33.88 34.27 32.59 32.63 18,793,086 -2.09(-6.01%)
May 03, 2024 35.00 35.60 34.10 34.72 21,907,350 -2.45(-6.60%)
May 02, 2024 37.91 40.04 36.77 37.17 22,166,224 -2.60(-6.54%)
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.