Skip to main content

Semiconductor Bull 3X Direxion (NY: SOXL )

46.82 +0.32 (+0.69%)
Streaming Delayed Price Updated: 11:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 11.71 13.69 11.39 13.66 133,883,904 +2.07(+17.82%)
Nov 29, 2022 11.82 12.04 11.37 11.60 75,517,264 -0.11(-0.93%)
Nov 28, 2022 12.22 12.62 11.47 11.71 88,854,360 -1.01(-7.93%)
Nov 25, 2022 12.98 13.11 12.69 12.72 42,230,120 -0.45(-3.45%)
Nov 23, 2022 12.75 13.60 12.70 13.17 115,086,840 +0.42(+3.26%)
Nov 22, 2022 12.00 12.79 11.72 12.75 87,404,192 +1.00(+8.49%)
Nov 21, 2022 11.93 12.06 11.61 11.76 84,688,000 -0.59(-4.80%)
Nov 18, 2022 12.84 12.88 11.93 12.35 118,397,600 +0.12(+0.97%)
Nov 17, 2022 11.21 12.44 11.18 12.23 129,618,040 +0.24(+1.98%)
Nov 16, 2022 12.78 12.84 11.74 11.99 112,818,896 -1.72(-12.55%)
Nov 15, 2022 14.18 14.28 13.16 13.71 160,984,496 +1.09(+8.61%)
Nov 14, 2022 12.84 13.36 12.58 12.63 109,358,288 -0.44(-3.40%)
Nov 11, 2022 12.14 13.26 11.70 13.07 168,364,480 +1.13(+9.44%)
Nov 10, 2022 10.68 12.03 10.44 11.94 197,717,296 +2.81(+30.74%)
Nov 09, 2022 9.630 9.709 9.077 9.136 108,296,312 -0.92(-9.14%)
Nov 08, 2022 9.995 10.44 9.502 10.06 148,533,120 +0.57(+6.05%)
Nov 07, 2022 9.166 9.581 8.780 9.482 106,520,832 +0.59(+6.67%)
Nov 04, 2022 8.622 8.956 8.325 8.889 175,013,104 +1.09(+13.94%)
Nov 03, 2022 7.692 8.197 7.445 7.801 136,959,376 -0.35(-4.25%)
Nov 02, 2022 9.166 8.108 8.147 176,515,600 -0.85(-9.45%)
Nov 01, 2022 9.304 9.413 8.839 8.998 109,654,160 +0.18(+2.02%)
Oct 31, 2022 9.195 9.240 8.651 8.820 119,473,072 -0.57(-6.11%)
Oct 28, 2022 8.464 9.452 8.394 9.393 130,765,168 +0.97(+11.50%)
Oct 27, 2022 9.057 9.334 8.384 8.424 130,814,552 -0.48(-5.44%)
Oct 26, 2022 8.642 9.561 8.456 8.909 144,668,544 -0.25(-2.70%)
Oct 25, 2022 8.701 9.363 8.651 9.156 128,172,000 +0.57(+6.68%)
Oct 24, 2022 8.543 8.711 7.989 8.582 148,751,440 +0.10(+1.17%)
Oct 21, 2022 7.564 8.543 7.465 8.483 180,651,136 +0.87(+11.43%)
Oct 20, 2022 7.613 8.325 7.505 7.613 172,238,720 +0.13(+1.72%)
Oct 19, 2022 7.188 7.712 7.119 7.485 135,155,008 +0.17(+2.30%)
Oct 18, 2022 7.949 8.118 6.961 7.317 186,853,184 +0.07(+0.95%)
Oct 17, 2022 7.386 7.584 7.119 7.247 113,814,248 +0.40(+5.77%)
Oct 14, 2022 8.167 8.177 6.793 6.852 179,236,944 -1.06(-13.37%)
Oct 13, 2022 6.348 8.266 6.140 7.910 287,323,936 +0.65(+8.99%)
Oct 12, 2022 7.406 7.534 7.149 7.257 111,421,256 -0.23(-3.04%)
Oct 11, 2022 7.722 7.930 7.119 7.485 188,060,400 -0.70(-8.57%)
Oct 10, 2022 8.968 8.988 7.771 8.187 164,918,736 -0.92(-10.10%)
Oct 07, 2022 10.07 10.16 8.899 9.106 136,409,568 -1.96(-17.69%)
Oct 06, 2022 11.16 11.79 10.93 11.06 118,101,584 -0.23(-2.01%)
Oct 05, 2022 10.41 11.53 10.10 11.29 110,756,592 +0.38(+3.44%)
Oct 04, 2022 10.46 10.97 10.42 10.92 115,588,784 +1.32(+13.81%)
Oct 03, 2022 8.988 9.887 8.780 9.591 127,952,616 +0.83(+9.48%)
Sep 30, 2022 8.800 9.502 8.642 8.760 110,781,944 -0.43(-4.63%)
Sep 29, 2022 9.591 9.630 8.701 9.185 128,898,352 -0.87(-8.65%)
Sep 28, 2022 9.462 10.23 9.339 10.06 120,555,024 +0.36(+3.67%)
Sep 27, 2022 9.927 10.16 9.284 9.700 116,698,056 +0.26(+2.72%)
Sep 26, 2022 9.798 10.24 9.393 9.442 97,277,576 -0.47(-4.79%)
Sep 23, 2022 9.957 10.03 9.344 9.917 121,414,432 -0.47(-4.57%)
Sep 22, 2022 11.04 11.19 10.13 10.39 113,141,048 -0.88(-7.81%)
Sep 21, 2022 11.63 12.77 11.25 11.27 125,912,712 -0.30(-2.56%)
Sep 20, 2022 11.72 11.90 11.30 11.57 71,175,120 -0.51(-4.26%)
Sep 19, 2022 11.44 12.26 11.40 12.08 76,490,840 +0.20(+1.66%)
Sep 16, 2022 11.30 11.92 11.02 11.89 88,910,144 +0.15(+1.26%)
Sep 15, 2022 12.05 12.49 11.42 11.74 95,823,760 -0.54(-4.41%)
Sep 14, 2022 12.10 12.56 11.77 12.28 66,636,360 +0.36(+3.06%)
Sep 13, 2022 12.96 13.29 11.78 11.91 87,057,064 -2.65(-18.20%)
Sep 12, 2022 14.62 14.83 14.09 14.57 68,031,392 +0.13(+0.89%)
Sep 09, 2022 14.05 14.63 13.99 14.44 83,112,448 +0.99(+7.33%)
Sep 08, 2022 12.46 13.60 12.19 13.45 104,600,512 +0.65(+5.08%)
Sep 07, 2022 12.24 13.12 12.05 12.80 80,575,288 +0.56(+4.59%)
Sep 06, 2022 12.72 12.84 11.90 12.24 80,927,176 -0.43(-3.42%)
Sep 02, 2022 13.64 13.94 12.44 12.67 102,217,280 -0.35(-2.72%)
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.